Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 32,500 |
29 Sep 2015 | HKD | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.12 (-4.67%) | 27,600 |
28 Sep 2015 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.57 | 2.57 | 2.5 | 2.57 | 2.57 | +0.29 (+12.72%) | 127,500 |
24 Sep 2015 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
23 Sep 2015 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 10,000 |
22 Sep 2015 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
21 Sep 2015 | HKD | 2.45 | 2.59 | 2.22 | 2.3 | 2.3 | -0.15 (-6.12%) | 42,500 |
18 Sep 2015 | HKD | 2.36 | 2.47 | 2.36 | 2.45 | 2.45 | +0.07 (+2.94%) | 87,500 |
17 Sep 2015 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | +0.07 (+3.03%) | 0 |
16 Sep 2015 | HKD | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | +0.04 (+1.76%) | 70,000 |
15 Sep 2015 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | +0.02 (+0.89%) | 0 |
14 Sep 2015 | HKD | 2.3 | 2.3 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 22,500 |
11 Sep 2015 | HKD | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 57,500 |
10 Sep 2015 | HKD | 2.25 | 2.4 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 127,500 |
9 Sep 2015 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | +0.05 (+2.27%) | 0 |
8 Sep 2015 | HKD | 2.22 | 2.25 | 2.2 | 2.2 | 2.2 | -0.15 (-6.38%) | 90,000 |
7 Sep 2015 | HKD | 2.4 | 2.4 | 2.22 | 2.35 | 2.35 | -0.05 (-2.08%) | 37,500 |
4 Sep 2015 | HKD | 2.39 | 2.4 | 2.27 | 2.4 | 2.4 | +0.03 (+1.27%) | 7,500 |
3 Sep 2015 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.2 | 2.37 | 2.2 | 2.37 | 2.37 | +0.12 (+5.33%) | 55,000 |
1 Sep 2015 | HKD | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | +0.04 (+1.81%) | 40,000 |
31 Aug 2015 | HKD | 2.26 | 2.26 | 2.19 | 2.21 | 2.21 | -0.06 (-2.64%) | 97,500 |
28 Aug 2015 | HKD | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 17,500 |
27 Aug 2015 | HKD | 2.16 | 2.27 | 2.16 | 2.27 | 2.27 | +0.12 (+5.58%) | 212,500 |
26 Aug 2015 | HKD | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 80,000 |
25 Aug 2015 | HKD | 2.19 | 2.25 | 2.03 | 2.2 | 2.2 | 0.0 (0.0%) | 280,000 |
24 Aug 2015 | HKD | 2.38 | 2.38 | 2.19 | 2.2 | 2.2 | -0.2 (-8.33%) | 422,500 |
21 Aug 2015 | HKD | 2.48 | 2.55 | 2.39 | 2.4 | 2.4 | -0.15 (-5.88%) | 200,000 |