Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 3.99 | 4.2 | 3.99 | 4.05 | 4.05 | -0.13 (-3.11%) | 1,456,000 |
5 Aug 2015 | HKD | 4.07 | 4.27 | 4.04 | 4.18 | 4.18 | +0.08 (+1.95%) | 494,000 |
4 Aug 2015 | HKD | 4.04 | 4.21 | 3.98 | 4.1 | 4.1 | +0.04 (+0.99%) | 422,000 |
3 Aug 2015 | HKD | 4.26 | 4.31 | 4.06 | 4.06 | 4.06 | -0.14 (-3.33%) | 604,000 |
31 Jul 2015 | HKD | 4.27 | 4.3 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 380,000 |
30 Jul 2015 | HKD | 4.2 | 4.4 | 4.15 | 4.2 | 4.2 | +0.1 (+2.44%) | 417,000 |
29 Jul 2015 | HKD | 4.24 | 4.27 | 4.08 | 4.1 | 4.1 | +0.06 (+1.49%) | 465,000 |
28 Jul 2015 | HKD | 4 | 4.27 | 4 | 4.04 | 4.04 | -0.1 (-2.42%) | 1,831,000 |
27 Jul 2015 | HKD | 4.37 | 4.37 | 4.07 | 4.14 | 4.14 | -0.21 (-4.83%) | 1,766,000 |
24 Jul 2015 | HKD | 4.62 | 4.62 | 4.32 | 4.35 | 4.35 | -0.22 (-4.81%) | 897,600 |
23 Jul 2015 | HKD | 4.58 | 4.59 | 4.46 | 4.57 | 4.57 | +0.06 (+1.33%) | 543,000 |
22 Jul 2015 | HKD | 4.55 | 4.6 | 4.46 | 4.51 | 4.51 | -0.15 (-3.22%) | 425,000 |
21 Jul 2015 | HKD | 4.65 | 4.72 | 4.48 | 4.66 | 4.66 | +0.06 (+1.30%) | 582,000 |
20 Jul 2015 | HKD | 4.89 | 4.89 | 4.4 | 4.6 | 4.6 | -0.09 (-1.92%) | 1,918,000 |
17 Jul 2015 | HKD | 4.69 | 4.8 | 4.65 | 4.69 | 4.69 | +0.14 (+3.08%) | 3,026,808 |
16 Jul 2015 | HKD | 4.18 | 4.67 | 4.18 | 4.55 | 4.55 | +0.06 (+1.34%) | 1,836,000 |
15 Jul 2015 | HKD | 4.37 | 4.5 | 4.2 | 4.49 | 4.49 | +0.09 (+2.05%) | 1,648,000 |
14 Jul 2015 | HKD | 4.39 | 4.57 | 4.27 | 4.4 | 4.4 | +0.06 (+1.38%) | 1,651,000 |
13 Jul 2015 | HKD | 4.1 | 4.43 | 4.1 | 4.34 | 4.34 | +0.05 (+1.17%) | 3,758,000 |
10 Jul 2015 | HKD | 4.49 | 4.51 | 4.17 | 4.29 | 4.29 | +0.16 (+3.87%) | 4,119,000 |
9 Jul 2015 | HKD | 3.64 | 4.29 | 3.57 | 4.13 | 4.13 | +0.55 (+15.36%) | 9,293,399 |
8 Jul 2015 | HKD | 4.1 | 4.15 | 3.31 | 3.58 | 3.58 | -0.42 (-10.50%) | 11,459,000 |
7 Jul 2015 | HKD | 4.35 | 4.43 | 3.87 | 4 | 4 | -0.26 (-6.10%) | 7,893,000 |
6 Jul 2015 | HKD | 4.49 | 4.71 | 3.94 | 4.26 | 4.26 | -0.18 (-4.05%) | 5,579,000 |
3 Jul 2015 | HKD | 4.75 | 4.79 | 4.3 | 4.44 | 4.44 | -0.28 (-5.93%) | 4,105,000 |
2 Jul 2015 | HKD | 5.3 | 5.3 | 4.65 | 4.72 | 4.72 | -0.33 (-6.53%) | 1,829,000 |
1 Jul 2015 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.96 | 5.15 | 4.76 | 5.05 | 5.05 | +0.08 (+1.61%) | 3,531,000 |
29 Jun 2015 | HKD | 5.23 | 5.27 | 4.85 | 4.97 | 4.97 | -0.26 (-4.97%) | 2,496,000 |
26 Jun 2015 | HKD | 5.35 | 5.35 | 5.17 | 5.23 | 5.23 | -0.07 (-1.32%) | 1,239,000 |