Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | HKD | 2.45 | 2.46 | 2.4 | 2.43 | 1.215 | -0.03 (-1.22%) | 364,000 |
13 Aug 2015 | HKD | 2.43 | 2.5 | 2.43 | 2.46 | 1.23 | +0.02 (+0.82%) | 860,000 |
12 Aug 2015 | HKD | 2.43 | 2.47 | 2.43 | 2.44 | 1.22 | -0.03 (-1.21%) | 552,000 |
11 Aug 2015 | HKD | 2.5 | 2.5 | 2.47 | 2.47 | 1.235 | -0.02 (-0.80%) | 996,000 |
10 Aug 2015 | HKD | 2.46 | 2.49 | 2.36 | 2.49 | 1.245 | -0.01 (-0.40%) | 1,764,000 |
7 Aug 2015 | HKD | 2.5 | 2.52 | 2.44 | 2.5 | 1.25 | -0.06 (-2.34%) | 408,000 |
6 Aug 2015 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 1.28 | 0.0 (0.0%) | 4,000 |
5 Aug 2015 | HKD | 2.55 | 2.56 | 2.55 | 2.56 | 1.28 | +0.02 (+0.79%) | 48,000 |
4 Aug 2015 | HKD | 2.41 | 2.55 | 2.41 | 2.54 | 1.27 | -0.01 (-0.39%) | 852,000 |
3 Aug 2015 | HKD | 2.61 | 2.61 | 2.5 | 2.55 | 1.275 | -0.03 (-1.16%) | 1,872,000 |
31 Jul 2015 | HKD | 2.56 | 2.63 | 2.55 | 2.58 | 1.29 | 0.0 (0.0%) | 4,968,000 |
30 Jul 2015 | HKD | 2.51 | 2.67 | 2.5 | 2.58 | 1.29 | +0.09 (+3.61%) | 11,772,000 |
29 Jul 2015 | HKD | 2.44 | 2.51 | 2.41 | 2.49 | 1.245 | +0.09 (+3.75%) | 5,276,000 |
28 Jul 2015 | HKD | 2.43 | 2.43 | 2.2 | 2.4 | 1.2 | 0.0 (0.0%) | 6,084,000 |
27 Jul 2015 | HKD | 2.53 | 2.54 | 2.33 | 2.4 | 1.2 | -0.12 (-4.76%) | 6,336,000 |
24 Jul 2015 | HKD | 2.48 | 2.54 | 2.48 | 2.52 | 1.26 | +0.06 (+2.44%) | 4,644,000 |
23 Jul 2015 | HKD | 2.46 | 2.53 | 2.4 | 2.46 | 1.23 | +0.03 (+1.23%) | 5,020,000 |
22 Jul 2015 | HKD | 2.49 | 2.49 | 2.4 | 2.43 | 1.215 | 0.0 (0.0%) | 4,724,000 |
21 Jul 2015 | HKD | 2.49 | 2.49 | 2.35 | 2.43 | 1.215 | -0.02 (-0.82%) | 4,904,000 |
20 Jul 2015 | HKD | 2.52 | 2.52 | 2.39 | 2.45 | 1.225 | +0.03 (+1.24%) | 6,136,000 |
17 Jul 2015 | HKD | 2.46 | 2.46 | 2.38 | 2.42 | 1.21 | +0.09 (+3.86%) | 3,812,000 |
16 Jul 2015 | HKD | 2.37 | 2.47 | 2.18 | 2.33 | 1.165 | +0.06 (+2.64%) | 3,284,000 |
15 Jul 2015 | HKD | 2.36 | 2.36 | 2.15 | 2.27 | 1.135 | +0.05 (+2.25%) | 4,880,000 |
14 Jul 2015 | HKD | 2.1 | 2.23 | 2.09 | 2.22 | 1.11 | +0.09 (+4.23%) | 9,044,000 |
13 Jul 2015 | HKD | 2 | 2.13 | 2 | 2.13 | 1.065 | +0.04 (+1.91%) | 5,760,000 |
10 Jul 2015 | HKD | 2.15 | 2.15 | 2.05 | 2.09 | 1.045 | -0.01 (-0.48%) | 6,344,000 |
9 Jul 2015 | HKD | 2 | 2.19 | 1.92 | 2.1 | 1.05 | +0.22 (+11.70%) | 8,056,000 |
8 Jul 2015 | HKD | 1.8 | 1.94 | 1.71 | 1.88 | 0.94 | -0.04 (-2.08%) | 8,632,000 |
7 Jul 2015 | HKD | 2.1 | 2.1 | 1.85 | 1.92 | 0.96 | -0.08 (-4%) | 4,296,000 |
6 Jul 2015 | HKD | 2.15 | 2.2 | 1.7 | 2 | 1 | -0.11 (-5.21%) | 67,332,000 |