Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | HKD | 2.12 | 2.12 | 1.96 | 1.97 | 1.97 | -0.13 (-6.19%) | 2,128,000 |
21 Sep 2015 | HKD | 2.13 | 2.22 | 2.06 | 2.1 | 2.1 | -0.09 (-4.11%) | 3,262,000 |
18 Sep 2015 | HKD | 1.8 | 2.36 | 1.8 | 2.19 | 2.19 | +0.43 (+24.43%) | 14,946,000 |
17 Sep 2015 | HKD | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,187,000 |
16 Sep 2015 | HKD | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,015,000 |
15 Sep 2015 | HKD | 1.73 | 1.76 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 951,000 |
14 Sep 2015 | HKD | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 932,000 |
11 Sep 2015 | HKD | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,162,000 |
10 Sep 2015 | HKD | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,732,000 |
9 Sep 2015 | HKD | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 2,820,000 |
8 Sep 2015 | HKD | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 2,157,000 |
7 Sep 2015 | HKD | 1.8 | 1.82 | 1.71 | 1.71 | 1.71 | -0.1 (-5.52%) | 1,927,000 |
4 Sep 2015 | HKD | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 266,000 |
3 Sep 2015 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.8 | 1.89 | 1.76 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,478,000 |
1 Sep 2015 | HKD | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,655,000 |
31 Aug 2015 | HKD | 1.91 | 1.91 | 1.8 | 1.83 | 1.83 | -0.11 (-5.67%) | 1,135,000 |
28 Aug 2015 | HKD | 2 | 2 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 1,635,000 |
27 Aug 2015 | HKD | 1.84 | 1.94 | 1.8 | 1.92 | 1.92 | +0.19 (+10.98%) | 4,154,000 |
26 Aug 2015 | HKD | 1.91 | 2.03 | 1.73 | 1.73 | 1.73 | -0.17 (-8.95%) | 3,468,000 |
25 Aug 2015 | HKD | 1.9 | 2.15 | 1.8 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,029,000 |
24 Aug 2015 | HKD | 1.94 | 2.09 | 1.84 | 1.88 | 1.88 | -0.26 (-12.15%) | 3,041,000 |
21 Aug 2015 | HKD | 2.2 | 2.2 | 2.03 | 2.14 | 2.14 | -0.07 (-3.17%) | 2,554,000 |
20 Aug 2015 | HKD | 2.17 | 2.3 | 2.17 | 2.21 | 2.21 | -0.1 (-4.33%) | 695,000 |
19 Aug 2015 | HKD | 2.38 | 2.43 | 2.25 | 2.31 | 2.31 | -0.11 (-4.55%) | 1,518,000 |
18 Aug 2015 | HKD | 2.48 | 2.55 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 1,028,000 |
17 Aug 2015 | HKD | 2.54 | 2.54 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 293,000 |
14 Aug 2015 | HKD | 2.66 | 2.66 | 2.5 | 2.54 | 2.54 | -0.03 (-1.17%) | 663,000 |
13 Aug 2015 | HKD | 2.59 | 2.7 | 2.5 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,159,000 |
12 Aug 2015 | HKD | 2.64 | 2.64 | 2.48 | 2.54 | 2.54 | -0.14 (-5.22%) | 1,376,790 |