Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2015 | HKD | 2.98 | 2.98 | 2.67 | 2.71 | 2.71 | -0.27 (-9.06%) | 3,229,000 |
31 Jul 2015 | HKD | 3 | 3.05 | 2.92 | 2.98 | 2.98 | -0.05 (-1.65%) | 1,373,000 |
30 Jul 2015 | HKD | 3.18 | 3.2 | 3.01 | 3.03 | 3.03 | -0.08 (-2.57%) | 1,241,000 |
29 Jul 2015 | HKD | 3.04 | 3.19 | 3.04 | 3.11 | 3.11 | +0.07 (+2.30%) | 1,604,000 |
28 Jul 2015 | HKD | 3 | 3.32 | 2.8 | 3.04 | 3.04 | +0.01 (+0.33%) | 5,446,000 |
27 Jul 2015 | HKD | 3.43 | 3.43 | 3.02 | 3.03 | 3.03 | -0.41 (-11.92%) | 7,265,000 |
24 Jul 2015 | HKD | 3.65 | 3.76 | 3.36 | 3.44 | 3.44 | -0.15 (-4.18%) | 14,523,000 |
23 Jul 2015 | HKD | 3.05 | 3.94 | 3.04 | 3.59 | 3.59 | +0.52 (+16.94%) | 36,678,000 |
22 Jul 2015 | HKD | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 631,000 |
21 Jul 2015 | HKD | 3.09 | 3.09 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,667,000 |
20 Jul 2015 | HKD | 3.1 | 3.12 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 3,969,000 |
17 Jul 2015 | HKD | 3.01 | 3.14 | 3.01 | 3.13 | 3.13 | +0.09 (+2.96%) | 1,527,000 |
16 Jul 2015 | HKD | 3.1 | 3.22 | 2.99 | 3.04 | 3.04 | -0.12 (-3.80%) | 4,818,000 |
15 Jul 2015 | HKD | 3.15 | 3.19 | 3.05 | 3.16 | 3.16 | +0.04 (+1.28%) | 2,642,000 |
14 Jul 2015 | HKD | 3.31 | 3.31 | 3.07 | 3.12 | 3.12 | -0.17 (-5.17%) | 3,525,000 |
13 Jul 2015 | HKD | 3.01 | 3.43 | 2.97 | 3.29 | 3.29 | +0.28 (+9.30%) | 15,212,000 |
10 Jul 2015 | HKD | 2.56 | 3.1 | 2.5 | 3.01 | 3.01 | +0.45 (+17.58%) | 12,825,000 |
9 Jul 2015 | HKD | 1.89 | 2.56 | 1.87 | 2.56 | 2.56 | +0.77 (+43.02%) | 11,288,000 |
8 Jul 2015 | HKD | 2.3 | 2.3 | 1.7 | 1.79 | 1.79 | -0.71 (-28.40%) | 10,584,000 |
7 Jul 2015 | HKD | 3.3 | 3.3 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 72,298,967 |