Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | HKD | 2.08 | 2.1 | 2.02 | 2.04 | 40.6321 | -0.09 (-4.23%) | 6,470,000 |
11 Aug 2015 | HKD | 2.09 | 2.16 | 2.09 | 2.13 | 42.4247 | +0.04 (+1.91%) | 6,735,000 |
10 Aug 2015 | HKD | 2.04 | 2.1 | 2.01 | 2.09 | 41.628 | +0.05 (+2.45%) | 6,115,000 |
7 Aug 2015 | HKD | 2.05 | 2.05 | 1.99 | 2.04 | 40.6321 | 0.0 (0.0%) | 6,065,000 |
6 Aug 2015 | HKD | 2.07 | 2.07 | 1.97 | 2.04 | 40.6321 | +0.01 (+0.49%) | 10,230,000 |
5 Aug 2015 | HKD | 2.09 | 2.09 | 2.03 | 2.03 | 40.4329 | -0.03 (-1.46%) | 5,635,000 |
4 Aug 2015 | HKD | 2.02 | 2.09 | 2.02 | 2.06 | 41.0305 | +0.02 (+0.98%) | 6,280,000 |
3 Aug 2015 | HKD | 2.15 | 2.15 | 2.04 | 2.04 | 40.6321 | -0.08 (-3.77%) | 6,870,000 |
31 Jul 2015 | HKD | 2.1 | 2.12 | 2.09 | 2.12 | 42.2255 | +0.03 (+1.44%) | 7,400,000 |
30 Jul 2015 | HKD | 2.08 | 2.1 | 2.03 | 2.09 | 41.628 | +0.04 (+1.95%) | 7,215,000 |
29 Jul 2015 | HKD | 2.09 | 2.1 | 2.01 | 2.05 | 40.8313 | 0.0 (0.0%) | 6,545,000 |
28 Jul 2015 | HKD | 2 | 2.07 | 1.96 | 2.05 | 40.8313 | -0.03 (-1.44%) | 6,860,000 |
27 Jul 2015 | HKD | 2.14 | 2.17 | 1.94 | 2.08 | 41.4288 | -0.14 (-6.31%) | 10,352,000 |
24 Jul 2015 | HKD | 2.11 | 2.25 | 2.11 | 2.22 | 44.2173 | +0.06 (+2.78%) | 5,805,000 |
23 Jul 2015 | HKD | 2.06 | 2.2 | 2.05 | 2.16 | 43.0222 | +0.1 (+4.85%) | 5,040,000 |
22 Jul 2015 | HKD | 2.06 | 2.08 | 2.03 | 2.06 | 41.0305 | 0.0 (0.0%) | 4,240,000 |
21 Jul 2015 | HKD | 2.01 | 2.09 | 2.01 | 2.06 | 41.0305 | +0.03 (+1.48%) | 4,785,000 |
20 Jul 2015 | HKD | 1.97 | 2.08 | 1.96 | 2.03 | 40.4329 | +0.06 (+3.05%) | 3,975,000 |
17 Jul 2015 | HKD | 1.94 | 1.97 | 1.91 | 1.97 | 39.2379 | +0.04 (+2.07%) | 4,500,000 |
16 Jul 2015 | HKD | 1.86 | 1.95 | 1.86 | 1.93 | 38.4412 | +0.07 (+3.76%) | 4,440,000 |
15 Jul 2015 | HKD | 1.97 | 1.97 | 1.8 | 1.86 | 37.0469 | -0.08 (-4.12%) | 8,780,000 |
14 Jul 2015 | HKD | 1.97 | 1.97 | 1.9 | 1.94 | 38.6403 | -0.03 (-1.52%) | 4,005,000 |
13 Jul 2015 | HKD | 1.93 | 2.04 | 1.84 | 1.97 | 39.2379 | -0.02 (-1.01%) | 10,410,000 |
10 Jul 2015 | HKD | 1.9 | 2.04 | 1.85 | 1.99 | 39.6362 | +0.16 (+8.74%) | 8,110,000 |
9 Jul 2015 | HKD | 1.7 | 1.84 | 1.59 | 1.83 | 36.4494 | +0.15 (+8.93%) | 25,250,000 |
8 Jul 2015 | HKD | 1.94 | 1.94 | 1.45 | 1.68 | 33.4617 | -0.32 (-16%) | 14,255,000 |
7 Jul 2015 | HKD | 2 | 2.09 | 1.77 | 2 | 39.8354 | -0.01 (-0.50%) | 9,692,000 |
6 Jul 2015 | HKD | 2.03 | 2.14 | 1.69 | 2.01 | 40.0346 | -0.09 (-4.29%) | 14,120,000 |
3 Jul 2015 | HKD | 2.29 | 2.29 | 1.88 | 2.1 | 41.8272 | -0.19 (-8.30%) | 15,805,000 |
2 Jul 2015 | HKD | 2.5 | 2.5 | 2.21 | 2.29 | 45.6115 | -0.13 (-5.37%) | 9,005,000 |