Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 2.15 | 2.18 | 2.05 | 2.13 | 42.4247 | -0.01 (-0.47%) | 7,135,000 |
22 Sep 2015 | HKD | 2.15 | 2.26 | 2.11 | 2.14 | 42.6239 | +0.01 (+0.47%) | 13,995,000 |
21 Sep 2015 | HKD | 2.09 | 2.14 | 2.06 | 2.13 | 42.4247 | +0.03 (+1.43%) | 15,180,000 |
18 Sep 2015 | HKD | 2.09 | 2.1 | 2.04 | 2.1 | 41.8272 | +0.01 (+0.48%) | 15,350,000 |
17 Sep 2015 | HKD | 2.1 | 2.16 | 2.04 | 2.09 | 41.628 | +0.01 (+0.48%) | 15,790,000 |
16 Sep 2015 | HKD | 1.99 | 2.1 | 1.98 | 2.08 | 41.4288 | +0.08 (+4%) | 19,145,000 |
15 Sep 2015 | HKD | 2.01 | 2.01 | 1.98 | 2 | 39.8354 | -0.01 (-0.50%) | 16,745,000 |
14 Sep 2015 | HKD | 2.02 | 2.02 | 1.98 | 2.01 | 40.0346 | -0.01 (-0.50%) | 15,840,000 |
11 Sep 2015 | HKD | 2.01 | 2.03 | 1.99 | 2.02 | 40.2337 | +0.02 (+1%) | 15,795,000 |
10 Sep 2015 | HKD | 2.01 | 2.03 | 1.98 | 2 | 39.8354 | -0.03 (-1.48%) | 15,265,000 |
9 Sep 2015 | HKD | 2.02 | 2.04 | 2 | 2.03 | 40.4329 | +0.02 (+1.00%) | 17,055,000 |
8 Sep 2015 | HKD | 2.02 | 2.03 | 1.99 | 2.01 | 40.0346 | 0.0 (0.0%) | 15,155,000 |
7 Sep 2015 | HKD | 2 | 2.04 | 1.96 | 2.01 | 40.0346 | -0.01 (-0.50%) | 17,195,000 |
4 Sep 2015 | HKD | 2 | 2.03 | 2 | 2.02 | 40.2337 | +0.01 (+0.50%) | 15,230,000 |
3 Sep 2015 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 40.0346 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.99 | 2.02 | 1.96 | 2.01 | 40.0346 | -0.01 (-0.50%) | 16,375,000 |
1 Sep 2015 | HKD | 2.03 | 2.03 | 1.99 | 2.02 | 40.2337 | -0.03 (-1.46%) | 15,060,000 |
31 Aug 2015 | HKD | 2.06 | 2.07 | 1.95 | 2.05 | 40.8313 | -0.04 (-1.91%) | 19,415,000 |
28 Aug 2015 | HKD | 2.05 | 2.1 | 2.03 | 2.09 | 41.628 | +0.04 (+1.95%) | 16,995,000 |
27 Aug 2015 | HKD | 2.05 | 2.08 | 1.96 | 2.05 | 40.8313 | +0.06 (+3.02%) | 15,690,000 |
26 Aug 2015 | HKD | 1.88 | 2.02 | 1.8 | 1.99 | 39.6362 | +0.11 (+5.85%) | 9,640,000 |
25 Aug 2015 | HKD | 1.82 | 1.88 | 1.75 | 1.88 | 37.4453 | +0.02 (+1.08%) | 9,530,000 |
24 Aug 2015 | HKD | 1.87 | 1.87 | 1.68 | 1.86 | 37.0469 | -0.05 (-2.62%) | 14,605,000 |
21 Aug 2015 | HKD | 1.98 | 1.99 | 1.9 | 1.91 | 38.0428 | -0.08 (-4.02%) | 4,795,000 |
20 Aug 2015 | HKD | 2.04 | 2.04 | 1.9 | 1.99 | 39.6362 | -0.05 (-2.45%) | 7,660,000 |
19 Aug 2015 | HKD | 2.01 | 2.05 | 1.96 | 2.04 | 40.6321 | +0.04 (+2%) | 6,285,000 |
18 Aug 2015 | HKD | 2.1 | 2.12 | 1.96 | 2 | 39.8354 | -0.09 (-4.31%) | 6,905,000 |
17 Aug 2015 | HKD | 2.06 | 2.09 | 2.05 | 2.09 | 41.628 | 0.0 (0.0%) | 5,450,000 |
14 Aug 2015 | HKD | 2.07 | 2.09 | 2.05 | 2.09 | 41.628 | +0.01 (+0.48%) | 6,095,000 |
13 Aug 2015 | HKD | 2.04 | 2.08 | 2.03 | 2.08 | 41.4288 | +0.04 (+1.96%) | 7,015,000 |