Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 2.52 | 2.55 | 2.45 | 2.5 | 50 | -0.03 (-1.19%) | 202,200 |
22 Sep 2015 | HKD | 2.49 | 2.55 | 2.49 | 2.53 | 50.6 | +0.1 (+4.12%) | 38,500 |
21 Sep 2015 | HKD | 2.53 | 2.53 | 2.42 | 2.43 | 48.6 | -0.11 (-4.33%) | 59,650 |
18 Sep 2015 | HKD | 2.56 | 2.64 | 2.48 | 2.54 | 50.8 | +0.06 (+2.42%) | 69,750 |
17 Sep 2015 | HKD | 2.74 | 2.74 | 2.46 | 2.48 | 49.6 | -0.16 (-6.06%) | 147,250 |
16 Sep 2015 | HKD | 2.56 | 2.73 | 2.56 | 2.64 | 52.8 | +0.11 (+4.35%) | 122,100 |
15 Sep 2015 | HKD | 2.63 | 2.68 | 2.5 | 2.53 | 50.6 | -0.12 (-4.53%) | 40,850 |
14 Sep 2015 | HKD | 2.74 | 2.82 | 2.65 | 2.65 | 53 | -0.07 (-2.57%) | 48,250 |
11 Sep 2015 | HKD | 2.78 | 2.8 | 2.72 | 2.72 | 54.4 | -0.05 (-1.81%) | 28,250 |
10 Sep 2015 | HKD | 2.79 | 2.8 | 2.64 | 2.77 | 55.4 | +0.02 (+0.73%) | 66,450 |
9 Sep 2015 | HKD | 2.82 | 2.91 | 2.7 | 2.75 | 55 | -0.07 (-2.48%) | 112,100 |
8 Sep 2015 | HKD | 2.56 | 2.83 | 2.46 | 2.82 | 56.4 | +0.37 (+15.10%) | 56,100 |
7 Sep 2015 | HKD | 2.4 | 2.54 | 2.39 | 2.45 | 49 | +0.05 (+2.08%) | 28,000 |
4 Sep 2015 | HKD | 2.54 | 2.56 | 2.32 | 2.4 | 48 | -0.08 (-3.23%) | 51,300 |
3 Sep 2015 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 49.6 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.41 | 2.61 | 2.31 | 2.48 | 49.6 | -0.05 (-1.98%) | 94,100 |
1 Sep 2015 | HKD | 2.68 | 2.79 | 2.5 | 2.53 | 50.6 | -0.23 (-8.33%) | 121,350 |
31 Aug 2015 | HKD | 2.96 | 2.96 | 2.66 | 2.76 | 55.2 | -0.12 (-4.17%) | 49,800 |
28 Aug 2015 | HKD | 2.83 | 3.01 | 2.8 | 2.88 | 57.6 | +0.06 (+2.13%) | 123,950 |
27 Aug 2015 | HKD | 2.62 | 2.83 | 2.6 | 2.82 | 56.4 | +0.3 (+11.90%) | 133,150 |
26 Aug 2015 | HKD | 2.65 | 2.71 | 2.48 | 2.52 | 50.4 | -0.13 (-4.91%) | 153,050 |
25 Aug 2015 | HKD | 2.44 | 2.89 | 2.38 | 2.65 | 53 | +0.09 (+3.52%) | 245,400 |
24 Aug 2015 | HKD | 2.85 | 2.89 | 2.24 | 2.56 | 51.2 | -0.43 (-14.38%) | 377,450 |
21 Aug 2015 | HKD | 3.27 | 3.27 | 2.9 | 2.99 | 59.8 | -0.29 (-8.84%) | 172,250 |
20 Aug 2015 | HKD | 3.31 | 3.45 | 3.27 | 3.28 | 65.6 | -0.08 (-2.38%) | 103,600 |
19 Aug 2015 | HKD | 3.5 | 3.5 | 3.36 | 3.36 | 67.2 | -0.16 (-4.55%) | 119,000 |
18 Aug 2015 | HKD | 3.54 | 3.66 | 3.47 | 3.52 | 70.4 | -0.05 (-1.40%) | 113,950 |
17 Aug 2015 | HKD | 3.42 | 3.57 | 3.38 | 3.57 | 71.4 | +0.13 (+3.78%) | 70,300 |
14 Aug 2015 | HKD | 3.31 | 3.5 | 3.31 | 3.44 | 68.8 | +0.1 (+2.99%) | 64,700 |
13 Aug 2015 | HKD | 3.48 | 3.59 | 3.25 | 3.34 | 66.8 | -0.04 (-1.18%) | 82,400 |