Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 21.18 | 21.48 | 20.91 | 20.96 | 20.96 | -0.76 (-3.50%) | 36,651,931 |
5 Aug 2015 | HKD | 22.11 | 22.77 | 21.61 | 21.72 | 21.72 | -0.48 (-2.16%) | 53,541,400 |
4 Aug 2015 | HKD | 21.95 | 22.3 | 21.63 | 22.2 | 22.2 | +0.41 (+1.88%) | 47,541,259 |
3 Aug 2015 | HKD | 21.03 | 21.82 | 20.95 | 21.79 | 21.79 | +0.42 (+1.97%) | 50,591,631 |
31 Jul 2015 | HKD | 21.15 | 21.71 | 21.01 | 21.37 | 21.37 | -0.04 (-0.19%) | 45,038,656 |
30 Jul 2015 | HKD | 22.27 | 23.16 | 21.4 | 21.41 | 21.41 | -0.95 (-4.25%) | 56,437,552 |
29 Jul 2015 | HKD | 22.36 | 22.68 | 21.81 | 22.36 | 22.36 | -0.22 (-0.97%) | 69,932,282 |
28 Jul 2015 | HKD | 20.5 | 22.78 | 19.1 | 22.58 | 22.58 | +1.46 (+6.91%) | 169,159,002 |
27 Jul 2015 | HKD | 23.18 | 23.18 | 21.12 | 21.12 | 21.12 | -2.36 (-10.05%) | 84,506,660 |
24 Jul 2015 | HKD | 24.56 | 24.68 | 23.37 | 23.48 | 23.48 | -0.7 (-2.89%) | 94,722,626 |
23 Jul 2015 | HKD | 23.35 | 24.26 | 23.29 | 24.18 | 24.18 | +0.88 (+3.78%) | 91,431,058 |
22 Jul 2015 | HKD | 23.52 | 23.9 | 23.1 | 23.3 | 23.3 | -0.52 (-2.18%) | 54,562,116 |
21 Jul 2015 | HKD | 23.35 | 24.48 | 23.09 | 23.82 | 23.82 | -0.02 (-0.08%) | 82,683,186 |
20 Jul 2015 | HKD | 24.55 | 24.59 | 23.6 | 23.84 | 23.84 | -0.77 (-3.13%) | 77,131,146 |
17 Jul 2015 | HKD | 23.83 | 24.94 | 23.36 | 24.61 | 24.61 | +1.11 (+4.72%) | 77,970,643 |
16 Jul 2015 | HKD | 23.47 | 24.3 | 22.7 | 23.5 | 23.5 | +0.03 (+0.13%) | 59,084,815 |
15 Jul 2015 | HKD | 24 | 24.87 | 22.5 | 23.47 | 23.47 | -1.15 (-4.67%) | 95,161,300 |
14 Jul 2015 | HKD | 25.6 | 26.2 | 24.31 | 24.62 | 24.62 | -1.88 (-7.09%) | 104,903,581 |
13 Jul 2015 | HKD | 26 | 27.8 | 25.61 | 26.5 | 26.5 | -0.2 (-0.75%) | 139,017,878 |
10 Jul 2015 | HKD | 24.28 | 26.71 | 23.71 | 26.7 | 26.7 | +2.42 (+9.97%) | 160,737,967 |
9 Jul 2015 | HKD | 22.07 | 24.28 | 20.01 | 24.28 | 24.28 | +2.24 (+10.16%) | 148,676,831 |
8 Jul 2015 | HKD | 22.01 | 23.85 | 22.01 | 22.04 | 22.04 | -2.43 (-9.93%) | 200,370,164 |
7 Jul 2015 | HKD | 25.17 | 26.22 | 23.45 | 24.47 | 24.47 | -1.61 (-6.17%) | 207,316,016 |
6 Jul 2015 | HKD | 26.01 | 26.71 | 24.68 | 26.08 | 26.08 | +1.78 (+7.33%) | 188,921,456 |
3 Jul 2015 | HKD | 25.1 | 25.89 | 22.78 | 24.3 | 24.3 | -0.6 (-2.41%) | 112,243,096 |
2 Jul 2015 | HKD | 25.56 | 26.38 | 24 | 24.9 | 24.9 | +0.13 (+0.52%) | 149,399,823 |
1 Jul 2015 | HKD | 26.12 | 26.94 | 24.1 | 24.77 | 24.77 | -1.7 (-6.42%) | 111,404,046 |
30 Jun 2015 | HKD | 24.16 | 26.5 | 23.33 | 26.47 | 26.47 | +2.29 (+9.47%) | 150,751,950 |
29 Jun 2015 | HKD | 26.6 | 26.85 | 23.27 | 24.18 | 24.18 | -1.67 (-6.46%) | 163,117,647 |
26 Jun 2015 | HKD | 27.81 | 29.1 | 25.85 | 25.85 | 25.85 | -2.88 (-10.02%) | 149,398,028 |