Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2015 | HKD | 8.4 | 8.4 | 7.08 | 7.2 | 7.2 | -0.8 (-10%) | 5,722,947 |
6 Jul 2015 | HKD | 8.5 | 8.6 | 7 | 8 | 8 | -0.92 (-10.31%) | 7,386,000 |
3 Jul 2015 | HKD | 9.3 | 9.4 | 8.65 | 8.92 | 8.92 | -0.51 (-5.41%) | 4,524,000 |
2 Jul 2015 | HKD | 10.48 | 10.48 | 9.22 | 9.43 | 9.43 | -0.57 (-5.70%) | 1,548,000 |
1 Jul 2015 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 10 | 10.26 | 9.28 | 10 | 10 | +0.32 (+3.31%) | 5,272,000 |
29 Jun 2015 | HKD | 10.8 | 10.8 | 8.7 | 9.68 | 9.68 | -1.5 (-13.42%) | 7,123,100 |
26 Jun 2015 | HKD | 11.7 | 11.7 | 10.9 | 11.18 | 11.18 | -0.22 (-1.93%) | 1,634,000 |
25 Jun 2015 | HKD | 11.86 | 11.86 | 11.34 | 11.4 | 11.4 | -0.42 (-3.55%) | 864,000 |
24 Jun 2015 | HKD | 12 | 12 | 11.76 | 11.82 | 11.82 | -0.16 (-1.34%) | 854,000 |
23 Jun 2015 | HKD | 11.98 | 12.3 | 11.76 | 11.98 | 11.98 | -0.2 (-1.64%) | 4,933,000 |
22 Jun 2015 | HKD | 12.4 | 12.4 | 11.76 | 12.18 | 12.18 | -0.2 (-1.62%) | 9,846,097 |
19 Jun 2015 | HKD | 12.38 | 12.5 | 11.9 | 12.38 | 12.38 | +0.18 (+1.48%) | 4,472,000 |
18 Jun 2015 | HKD | 12.46 | 12.46 | 12.08 | 12.2 | 12.2 | -0.2 (-1.61%) | 3,270,874 |
17 Jun 2015 | HKD | 12.5 | 12.6 | 12.34 | 12.4 | 12.4 | -0.06 (-0.48%) | 4,108,000 |
16 Jun 2015 | HKD | 12.36 | 12.6 | 12.16 | 12.46 | 12.46 | +0.08 (+0.65%) | 3,762,000 |
15 Jun 2015 | HKD | 12.04 | 12.48 | 11.96 | 12.38 | 12.38 | +0.38 (+3.17%) | 8,620,000 |
12 Jun 2015 | HKD | 12 | 12.28 | 11.8 | 12 | 12 | +0.12 (+1.01%) | 5,628,000 |
11 Jun 2015 | HKD | 11.4 | 12 | 11.4 | 11.88 | 11.88 | +0.48 (+4.21%) | 7,272,000 |
10 Jun 2015 | HKD | 11.48 | 11.6 | 11 | 11.4 | 11.4 | +0.02 (+0.18%) | 3,688,000 |
9 Jun 2015 | HKD | 11.62 | 11.8 | 11 | 11.38 | 11.38 | -0.22 (-1.90%) | 7,010,500 |
8 Jun 2015 | HKD | 11.36 | 11.64 | 11.3 | 11.6 | 11.6 | +0.3 (+2.65%) | 12,536,720 |
5 Jun 2015 | HKD | 11.1 | 11.48 | 10.88 | 11.3 | 11.3 | +0.24 (+2.17%) | 5,204,000 |
4 Jun 2015 | HKD | 10.8 | 11.3 | 10.5 | 11.06 | 11.06 | +0.08 (+0.73%) | 9,596,000 |
3 Jun 2015 | HKD | 11 | 11.1 | 10.62 | 10.98 | 10.98 | +0.3 (+2.81%) | 9,652,000 |
2 Jun 2015 | HKD | 10.2 | 10.68 | 9.96 | 10.68 | 10.68 | +0.48 (+4.71%) | 8,734,145 |
1 Jun 2015 | HKD | 9.26 | 10.2 | 9.26 | 10.2 | 10.2 | +1.12 (+12.33%) | 16,703,449 |
29 May 2015 | HKD | 9.01 | 9.5 | 8.71 | 9.08 | 9.08 | +0.12 (+1.34%) | 11,140,330 |
28 May 2015 | HKD | 7.15 | 9 | 7.15 | 8.96 | 8.96 | +1.86 (+26.20%) | 17,987,020 |
27 May 2015 | HKD | 6.91 | 7.14 | 6.84 | 7.1 | 7.1 | +0.28 (+4.11%) | 3,604,000 |