Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | HKD | 3 | 3.52 | 2.97 | 3.51 | 3.51 | +0.93 (+36.05%) | 47,226,039 |
15 Sep 2015 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
14 Sep 2015 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
11 Sep 2015 | HKD | 2.46 | 2.6 | 2.46 | 2.58 | 2.58 | +0.15 (+6.17%) | 8,713,500 |
10 Sep 2015 | HKD | 2.45 | 2.54 | 2.32 | 2.43 | 2.43 | 0.0 (0.0%) | 13,227,500 |
9 Sep 2015 | HKD | 2.34 | 2.46 | 2.31 | 2.43 | 2.43 | +0.08 (+3.40%) | 10,271,720 |
8 Sep 2015 | HKD | 2.4 | 2.44 | 2.24 | 2.35 | 2.35 | -0.04 (-1.67%) | 10,450,000 |
7 Sep 2015 | HKD | 2.27 | 2.61 | 2.26 | 2.39 | 2.39 | +0.08 (+3.46%) | 10,663,570 |
4 Sep 2015 | HKD | 2.32 | 2.4 | 2.25 | 2.31 | 2.31 | -0.05 (-2.12%) | 6,583,620 |
3 Sep 2015 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.21 | 2.55 | 2.17 | 2.36 | 2.36 | +0.22 (+10.28%) | 27,830,000 |
1 Sep 2015 | HKD | 2.61 | 2.61 | 2.1 | 2.14 | 2.14 | -0.48 (-18.32%) | 16,101,490 |
31 Aug 2015 | HKD | 2.66 | 2.81 | 2.56 | 2.62 | 2.62 | -0.1 (-3.68%) | 3,503,570 |
28 Aug 2015 | HKD | 2.68 | 2.92 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 3,346,980 |
27 Aug 2015 | HKD | 2.71 | 2.71 | 2.63 | 2.66 | 2.66 | +0.06 (+2.31%) | 2,278,284 |
26 Aug 2015 | HKD | 2.56 | 2.73 | 2.51 | 2.6 | 2.6 | +0.03 (+1.17%) | 5,452,390 |
25 Aug 2015 | HKD | 2.63 | 2.91 | 2.45 | 2.57 | 2.57 | -0.12 (-4.46%) | 5,908,845 |
24 Aug 2015 | HKD | 3 | 3.01 | 2.68 | 2.69 | 2.69 | -0.31 (-10.33%) | 9,495,230 |
21 Aug 2015 | HKD | 3.24 | 3.24 | 2.99 | 3 | 3 | -0.24 (-7.41%) | 13,125,700 |
20 Aug 2015 | HKD | 3.4 | 3.45 | 3.24 | 3.24 | 3.24 | -0.15 (-4.42%) | 2,438,110 |
19 Aug 2015 | HKD | 3.39 | 3.47 | 3.3 | 3.39 | 3.39 | -0.03 (-0.88%) | 1,164,277 |
18 Aug 2015 | HKD | 3.6 | 3.63 | 3.41 | 3.42 | 3.42 | -0.14 (-3.93%) | 1,225,000 |
17 Aug 2015 | HKD | 3.63 | 3.82 | 3.54 | 3.56 | 3.56 | -0.07 (-1.93%) | 1,756,460 |
14 Aug 2015 | HKD | 3.6 | 3.65 | 3.57 | 3.63 | 3.63 | +0.06 (+1.68%) | 2,551,024 |
13 Aug 2015 | HKD | 3.54 | 3.61 | 3.51 | 3.57 | 3.57 | -0.03 (-0.83%) | 2,383,180 |
12 Aug 2015 | HKD | 3.67 | 3.75 | 3.58 | 3.6 | 3.6 | -0.17 (-4.51%) | 4,504,740 |
11 Aug 2015 | HKD | 3.79 | 3.87 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 2,413,000 |
10 Aug 2015 | HKD | 3.85 | 3.91 | 3.7 | 3.79 | 3.79 | -0.1 (-2.57%) | 4,448,490 |
7 Aug 2015 | HKD | 3.8 | 3.92 | 3.8 | 3.89 | 3.89 | +0.09 (+2.37%) | 3,657,000 |
6 Aug 2015 | HKD | 3.82 | 3.92 | 3.76 | 3.8 | 3.8 | +0.07 (+1.88%) | 3,645,410 |