Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2015 | HKD | 6.51 | 6.51 | 5.97 | 6 | 6 | -0.6 (-9.09%) | 1,884,000 |
17 Aug 2015 | HKD | 6.82 | 7 | 6.6 | 6.6 | 6.6 | -0.25 (-3.65%) | 1,351,000 |
14 Aug 2015 | HKD | 6.69 | 7 | 6.69 | 6.85 | 6.85 | 0.0 (0.0%) | 710,000 |
13 Aug 2015 | HKD | 6.93 | 6.97 | 6.49 | 6.85 | 6.85 | -0.14 (-2.00%) | 3,004,000 |
12 Aug 2015 | HKD | 7.02 | 7.02 | 6.5 | 6.99 | 6.99 | -0.05 (-0.71%) | 1,756,000 |
11 Aug 2015 | HKD | 7.3 | 7.3 | 7 | 7.04 | 7.04 | -0.08 (-1.12%) | 250,000 |
10 Aug 2015 | HKD | 7.23 | 7.29 | 7.06 | 7.12 | 7.12 | -0.12 (-1.66%) | 226,000 |
7 Aug 2015 | HKD | 7.24 | 7.5 | 6.87 | 7.24 | 7.24 | +0.02 (+0.28%) | 11,874,000 |
6 Aug 2015 | HKD | 7.6 | 7.6 | 7.09 | 7.22 | 7.22 | -0.36 (-4.75%) | 4,562,000 |
5 Aug 2015 | HKD | 7.3 | 7.6 | 7.3 | 7.58 | 7.58 | +0.09 (+1.20%) | 3,520,000 |
4 Aug 2015 | HKD | 7.75 | 7.75 | 7.35 | 7.49 | 7.49 | -0.06 (-0.79%) | 428,000 |
3 Aug 2015 | HKD | 7.82 | 8 | 7.45 | 7.55 | 7.55 | -0.36 (-4.55%) | 2,446,000 |
31 Jul 2015 | HKD | 7.9 | 8 | 7.6 | 7.91 | 7.91 | +0.26 (+3.40%) | 4,670,000 |
30 Jul 2015 | HKD | 7.9 | 7.9 | 7.4 | 7.65 | 7.65 | -0.23 (-2.92%) | 2,576,000 |
29 Jul 2015 | HKD | 7.45 | 7.95 | 7.29 | 7.88 | 7.88 | +0.62 (+8.54%) | 980,000 |
28 Jul 2015 | HKD | 7.24 | 7.6 | 7.15 | 7.26 | 7.26 | -0.18 (-2.42%) | 1,985,000 |
27 Jul 2015 | HKD | 7.62 | 7.69 | 7.26 | 7.44 | 7.44 | -0.36 (-4.62%) | 816,000 |
24 Jul 2015 | HKD | 7.77 | 7.95 | 7.71 | 7.8 | 7.8 | -0.09 (-1.14%) | 1,074,000 |
23 Jul 2015 | HKD | 8.01 | 8.01 | 7.81 | 7.89 | 7.89 | -0.07 (-0.88%) | 432,000 |
22 Jul 2015 | HKD | 8.21 | 8.21 | 7.88 | 7.96 | 7.96 | -0.33 (-3.98%) | 1,976,000 |
21 Jul 2015 | HKD | 8.38 | 8.62 | 8.16 | 8.29 | 8.29 | -0.11 (-1.31%) | 1,480,000 |
20 Jul 2015 | HKD | 8.6 | 8.8 | 8.38 | 8.4 | 8.4 | -0.19 (-2.21%) | 2,732,000 |
17 Jul 2015 | HKD | 8.6 | 8.61 | 8.45 | 8.59 | 8.59 | +0.04 (+0.47%) | 1,348,024 |
16 Jul 2015 | HKD | 8.5 | 8.6 | 8.11 | 8.55 | 8.55 | -0.01 (-0.12%) | 966,000 |
15 Jul 2015 | HKD | 9 | 9.35 | 8.25 | 8.56 | 8.56 | -0.25 (-2.84%) | 13,354,000 |
14 Jul 2015 | HKD | 7.56 | 8.86 | 7.39 | 8.81 | 8.81 | +1.25 (+16.53%) | 10,592,000 |
13 Jul 2015 | HKD | 7.53 | 7.7 | 7.31 | 7.56 | 7.56 | +0.16 (+2.16%) | 1,424,000 |
10 Jul 2015 | HKD | 6.81 | 7.47 | 6.78 | 7.4 | 7.4 | +0.66 (+9.79%) | 3,708,000 |
9 Jul 2015 | HKD | 5.3 | 6.95 | 5.3 | 6.74 | 6.74 | +1.54 (+29.62%) | 7,048,000 |
8 Jul 2015 | HKD | 6.9 | 6.9 | 5.1 | 5.2 | 5.2 | -2 (-27.78%) | 9,375,000 |