Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 8.94 | 9.26 | 8.89 | 8.92 | 8.92 | -0.23 (-2.51%) | 3,220,000 |
24 Jun 2015 | HKD | 8.98 | 9.38 | 8.91 | 9.15 | 9.15 | +0.26 (+2.92%) | 3,276,000 |
23 Jun 2015 | HKD | 8.86 | 9.17 | 8.77 | 8.89 | 8.89 | +0.03 (+0.34%) | 2,082,000 |
22 Jun 2015 | HKD | 8.47 | 8.97 | 8.47 | 8.86 | 8.86 | +0.39 (+4.60%) | 2,466,000 |
19 Jun 2015 | HKD | 8.95 | 9.28 | 8.4 | 8.47 | 8.47 | -0.72 (-7.83%) | 5,689,870 |
18 Jun 2015 | HKD | 9.49 | 9.5 | 9.17 | 9.19 | 9.19 | -0.05 (-0.54%) | 3,815,201 |
17 Jun 2015 | HKD | 9 | 9.42 | 9 | 9.24 | 9.24 | +0.21 (+2.33%) | 4,551,350 |
16 Jun 2015 | HKD | 9.26 | 9.26 | 8.98 | 9.03 | 9.03 | -0.27 (-2.90%) | 5,122,000 |
15 Jun 2015 | HKD | 9.16 | 9.5 | 9.04 | 9.3 | 9.3 | +0.12 (+1.31%) | 4,236,000 |
12 Jun 2015 | HKD | 8.68 | 9.3 | 8.68 | 9.18 | 9.18 | +0.42 (+4.79%) | 4,772,000 |
11 Jun 2015 | HKD | 9.4 | 9.94 | 8.52 | 8.76 | 8.76 | -0.69 (-7.30%) | 13,231,230 |
10 Jun 2015 | HKD | 8.95 | 9.45 | 8.95 | 9.45 | 9.45 | +0.49 (+5.47%) | 4,570,496 |
9 Jun 2015 | HKD | 9.04 | 9.12 | 8.74 | 8.96 | 8.96 | -0.22 (-2.40%) | 2,798,000 |
8 Jun 2015 | HKD | 8.4 | 9.33 | 8.35 | 9.18 | 9.18 | +0.73 (+8.64%) | 4,858,000 |
5 Jun 2015 | HKD | 8.55 | 8.62 | 8.42 | 8.45 | 8.45 | -0.14 (-1.63%) | 6,320,000 |
4 Jun 2015 | HKD | 8.11 | 8.66 | 8.11 | 8.59 | 8.59 | +0.04 (+0.47%) | 7,242,000 |
3 Jun 2015 | HKD | 8.01 | 8.8 | 7.86 | 8.55 | 8.55 | +0.45 (+5.56%) | 10,385,650 |
2 Jun 2015 | HKD | 7.82 | 8.17 | 7.82 | 8.1 | 8.1 | +0.09 (+1.12%) | 6,798,600 |
1 Jun 2015 | HKD | 7.53 | 8.15 | 7.53 | 8.01 | 8.01 | +0.48 (+6.37%) | 4,718,000 |
29 May 2015 | HKD | 7.02 | 7.58 | 6.91 | 7.53 | 7.53 | +0.63 (+9.13%) | 6,074,000 |
28 May 2015 | HKD | 7.08 | 7.2 | 6.82 | 6.9 | 6.9 | -0.16 (-2.27%) | 2,078,000 |
27 May 2015 | HKD | 6.92 | 7.11 | 6.88 | 7.06 | 7.06 | -0.12 (-1.67%) | 2,134,247 |
26 May 2015 | HKD | 6.99 | 7.25 | 6.99 | 7.18 | 7.18 | +0.25 (+3.61%) | 4,333,536 |
25 May 2015 | HKD | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.91 | 7 | 6.83 | 6.93 | 6.93 | +0.08 (+1.17%) | 1,652,000 |
21 May 2015 | HKD | 6.98 | 7.01 | 6.83 | 6.85 | 6.85 | -0.14 (-2.00%) | 1,368,000 |
20 May 2015 | HKD | 6.91 | 7.08 | 6.84 | 6.99 | 6.99 | +0.11 (+1.60%) | 3,540,000 |
19 May 2015 | HKD | 6.7 | 6.96 | 6.7 | 6.88 | 6.88 | +0.12 (+1.78%) | 2,884,000 |
18 May 2015 | HKD | 6.79 | 6.89 | 6.7 | 6.76 | 6.76 | -0.12 (-1.74%) | 1,100,000 |
15 May 2015 | HKD | 6.79 | 6.89 | 6.69 | 6.88 | 6.88 | +0.17 (+2.53%) | 716,000 |