Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 15.28 | 15.6 | 15.18 | 15.4 | 15.4 | +0.12 (+0.79%) | 183,000 |
24 Jun 2015 | HKD | 15.5 | 15.5 | 15.16 | 15.28 | 15.28 | -0.22 (-1.42%) | 354,000 |
23 Jun 2015 | HKD | 15.28 | 15.56 | 14.5 | 15.5 | 15.5 | -0.08 (-0.51%) | 1,078,000 |
22 Jun 2015 | HKD | 16 | 16.1 | 14.84 | 15.58 | 15.58 | -0.12 (-0.76%) | 207,000 |
19 Jun 2015 | HKD | 15.68 | 16.8 | 15.64 | 15.7 | 15.7 | 0.0 (0.0%) | 750,900 |
18 Jun 2015 | HKD | 15.72 | 16.1 | 15.68 | 15.7 | 15.7 | -0.16 (-1.01%) | 455,000 |
17 Jun 2015 | HKD | 16.4 | 16.4 | 15.68 | 15.86 | 15.86 | -0.58 (-3.53%) | 549,000 |
16 Jun 2015 | HKD | 15.42 | 16.82 | 15.04 | 16.44 | 16.44 | +1.02 (+6.61%) | 1,631,500 |
15 Jun 2015 | HKD | 16.32 | 16.32 | 15.28 | 15.42 | 15.42 | -1.06 (-6.43%) | 919,385 |
12 Jun 2015 | HKD | 15.2 | 16.86 | 14.9 | 16.48 | 16.48 | +1.28 (+8.42%) | 1,949,000 |
11 Jun 2015 | HKD | 14.16 | 15.6 | 14.16 | 15.2 | 15.2 | +1.08 (+7.65%) | 1,191,000 |
10 Jun 2015 | HKD | 14.4 | 14.4 | 14.02 | 14.12 | 14.12 | -0.28 (-1.94%) | 546,500 |
9 Jun 2015 | HKD | 15.6 | 15.8 | 14 | 14.4 | 14.4 | -1.2 (-7.69%) | 1,176,500 |
8 Jun 2015 | HKD | 15.14 | 16 | 14.34 | 15.6 | 15.6 | +0.2 (+1.30%) | 824,000 |
5 Jun 2015 | HKD | 16.1 | 16.1 | 15.1 | 15.4 | 15.4 | -1 (-6.10%) | 1,581,000 |
4 Jun 2015 | HKD | 15.68 | 16.5 | 14.8 | 16.4 | 16.4 | +0.4 (+2.50%) | 1,734,000 |
3 Jun 2015 | HKD | 16.3 | 16.64 | 15.22 | 16 | 16 | -0.32 (-1.96%) | 1,294,500 |
2 Jun 2015 | HKD | 15.2 | 16.88 | 15.2 | 16.32 | 16.32 | +0.96 (+6.25%) | 3,674,000 |
1 Jun 2015 | HKD | 13.7 | 15.58 | 13.7 | 15.36 | 15.36 | +1.64 (+11.95%) | 3,235,500 |
29 May 2015 | HKD | 13.24 | 14.56 | 13.24 | 13.72 | 13.72 | +0.42 (+3.16%) | 1,197,500 |
28 May 2015 | HKD | 13.3 | 13.98 | 12.94 | 13.3 | 13.3 | -0.04 (-0.30%) | 1,243,000 |
27 May 2015 | HKD | 13.56 | 13.56 | 13.2 | 13.34 | 13.34 | +0.08 (+0.60%) | 327,500 |
26 May 2015 | HKD | 13.48 | 13.62 | 12.94 | 13.26 | 13.26 | +0.46 (+3.59%) | 1,388,500 |
25 May 2015 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 13.1 | 13.5 | 12.2 | 12.8 | 12.8 | -0.3 (-2.29%) | 540,000 |
21 May 2015 | HKD | 13.82 | 13.82 | 12.4 | 13.1 | 13.1 | -0.74 (-5.35%) | 538,000 |
20 May 2015 | HKD | 13.8 | 13.86 | 13.5 | 13.84 | 13.84 | +0.34 (+2.52%) | 707,000 |
19 May 2015 | HKD | 13.7 | 13.8 | 13.24 | 13.5 | 13.5 | -0.2 (-1.46%) | 812,500 |
18 May 2015 | HKD | 13.5 | 13.84 | 13.38 | 13.7 | 13.7 | +0.36 (+2.70%) | 1,356,000 |
15 May 2015 | HKD | 13.78 | 13.8 | 12.98 | 13.34 | 13.34 | -0.34 (-2.49%) | 595,700 |