Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | HKD | 2.15 | 2.39 | 2 | 2.28 | 2.28 | +0.1 (+4.59%) | 1,189,700 |
7 Aug 2015 | HKD | 2.14 | 2.3 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 663,420 |
6 Aug 2015 | HKD | 2.2 | 2.2 | 2.1 | 2.17 | 2.17 | -0.04 (-1.81%) | 330,000 |
5 Aug 2015 | HKD | 2.25 | 2.25 | 2.16 | 2.21 | 2.21 | 0.0 (0.0%) | 237,000 |
4 Aug 2015 | HKD | 2.1 | 2.26 | 2.1 | 2.21 | 2.21 | +0.04 (+1.84%) | 531,000 |
3 Aug 2015 | HKD | 2.25 | 2.28 | 2.1 | 2.17 | 2.17 | -0.08 (-3.56%) | 441,000 |
31 Jul 2015 | HKD | 2.23 | 2.34 | 2.2 | 2.25 | 2.25 | -0.04 (-1.75%) | 832,500 |
30 Jul 2015 | HKD | 2.44 | 2.44 | 2.27 | 2.29 | 2.29 | -0.05 (-2.14%) | 645,000 |
29 Jul 2015 | HKD | 2.28 | 2.43 | 2.19 | 2.34 | 2.34 | +0.06 (+2.63%) | 1,312,500 |
28 Jul 2015 | HKD | 2.29 | 2.6 | 2.16 | 2.28 | 2.28 | -0.08 (-3.39%) | 2,818,500 |
27 Jul 2015 | HKD | 2.66 | 2.7 | 2.36 | 2.36 | 2.36 | -0.34 (-12.59%) | 2,104,500 |
24 Jul 2015 | HKD | 2.8 | 2.82 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 378,000 |
23 Jul 2015 | HKD | 2.76 | 2.8 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 300,000 |
22 Jul 2015 | HKD | 2.77 | 2.8 | 2.68 | 2.69 | 2.69 | -0.08 (-2.89%) | 429,000 |
21 Jul 2015 | HKD | 2.84 | 2.9 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 457,500 |
20 Jul 2015 | HKD | 2.86 | 2.9 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 1,249,500 |
17 Jul 2015 | HKD | 2.73 | 2.83 | 2.73 | 2.8 | 2.8 | +0.1 (+3.70%) | 993,000 |
16 Jul 2015 | HKD | 2.6 | 2.78 | 2.52 | 2.7 | 2.7 | +0.12 (+4.65%) | 1,165,500 |
15 Jul 2015 | HKD | 2.85 | 2.89 | 2.5 | 2.58 | 2.58 | -0.17 (-6.18%) | 2,081,900 |
14 Jul 2015 | HKD | 2.98 | 2.98 | 2.73 | 2.75 | 2.75 | +0.1 (+3.77%) | 3,558,500 |
13 Jul 2015 | HKD | 2.45 | 2.65 | 2.43 | 2.65 | 2.65 | +0.19 (+7.72%) | 3,460,500 |
10 Jul 2015 | HKD | 2.45 | 2.8 | 2.28 | 2.46 | 2.46 | +0.01 (+0.41%) | 4,876,500 |
9 Jul 2015 | HKD | 1.59 | 2.55 | 1.59 | 2.45 | 2.45 | +0.8 (+48.48%) | 8,166,100 |
8 Jul 2015 | HKD | 1.73 | 1.86 | 1.49 | 1.65 | 1.65 | -0.38 (-18.72%) | 12,784,000 |
7 Jul 2015 | HKD | 2.33 | 2.43 | 1.95 | 2.03 | 2.03 | -0.3 (-12.88%) | 5,911,500 |
6 Jul 2015 | HKD | 2.61 | 3.04 | 2.2 | 2.33 | 2.33 | -0.57 (-19.66%) | 8,037,000 |
3 Jul 2015 | HKD | 3.04 | 3.34 | 2.88 | 2.9 | 2.9 | -0.28 (-8.81%) | 1,638,000 |
2 Jul 2015 | HKD | 3.41 | 3.45 | 3.15 | 3.18 | 3.18 | -0.18 (-5.36%) | 1,299,000 |
1 Jul 2015 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.33 | 3.43 | 3.22 | 3.36 | 3.36 | +0.04 (+1.20%) | 1,311,000 |