Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 2.1 | 2.1 | 2 | 2.05 | 2.05 | 0.0 (0.0%) | 82,000 |
5 Aug 2015 | HKD | 2.02 | 2.07 | 1.94 | 2.05 | 2.05 | +0.07 (+3.54%) | 509,000 |
4 Aug 2015 | HKD | 1.96 | 2.04 | 1.9 | 1.98 | 1.98 | +0.06 (+3.13%) | 236,000 |
3 Aug 2015 | HKD | 2.06 | 2.06 | 1.91 | 1.92 | 1.92 | -0.09 (-4.48%) | 291,000 |
31 Jul 2015 | HKD | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | +0.01 (+0.50%) | 200,000 |
30 Jul 2015 | HKD | 1.95 | 2.05 | 1.89 | 2 | 2 | +0.11 (+5.82%) | 728,000 |
29 Jul 2015 | HKD | 1.9 | 1.96 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 578,000 |
28 Jul 2015 | HKD | 1.9 | 1.97 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 2,487,000 |
27 Jul 2015 | HKD | 2.2 | 2.2 | 1.86 | 1.9 | 1.9 | -0.3 (-13.64%) | 1,501,000 |
24 Jul 2015 | HKD | 2.25 | 2.25 | 2.14 | 2.2 | 2.2 | -0.01 (-0.45%) | 301,000 |
23 Jul 2015 | HKD | 2.1 | 2.21 | 2.1 | 2.21 | 2.21 | +0.1 (+4.74%) | 946,000 |
22 Jul 2015 | HKD | 2.11 | 2.16 | 2.09 | 2.11 | 2.11 | -0.05 (-2.31%) | 319,000 |
21 Jul 2015 | HKD | 2.29 | 2.29 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 232,000 |
20 Jul 2015 | HKD | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 824,000 |
17 Jul 2015 | HKD | 2.24 | 2.25 | 2.17 | 2.19 | 2.19 | +0.03 (+1.39%) | 595,000 |
16 Jul 2015 | HKD | 2.14 | 2.2 | 2.1 | 2.16 | 2.16 | -0.01 (-0.46%) | 718,000 |
15 Jul 2015 | HKD | 2.36 | 2.4 | 2.08 | 2.17 | 2.17 | -0.18 (-7.66%) | 1,084,000 |
14 Jul 2015 | HKD | 2.21 | 2.4 | 2.18 | 2.35 | 2.35 | +0.18 (+8.29%) | 3,491,000 |
13 Jul 2015 | HKD | 2.14 | 2.2 | 2.14 | 2.17 | 2.17 | +0.03 (+1.40%) | 1,744,000 |
10 Jul 2015 | HKD | 2.09 | 2.23 | 2.07 | 2.14 | 2.14 | +0.08 (+3.88%) | 1,799,000 |
9 Jul 2015 | HKD | 1.73 | 2.09 | 1.73 | 2.06 | 2.06 | +0.33 (+19.08%) | 2,664,000 |
8 Jul 2015 | HKD | 1.83 | 1.89 | 1.4 | 1.73 | 1.73 | -0.14 (-7.49%) | 4,522,000 |
7 Jul 2015 | HKD | 2.12 | 2.13 | 1.85 | 1.87 | 1.87 | -0.15 (-7.43%) | 3,818,800 |
6 Jul 2015 | HKD | 2.44 | 2.53 | 1.93 | 2.02 | 2.02 | -0.51 (-20.16%) | 3,111,000 |
3 Jul 2015 | HKD | 2.45 | 2.74 | 2.44 | 2.53 | 2.53 | +0.01 (+0.40%) | 1,036,000 |
2 Jul 2015 | HKD | 2.76 | 2.76 | 2.52 | 2.52 | 2.52 | -0.19 (-7.01%) | 1,081,000 |
1 Jul 2015 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.65 | 2.81 | 2.65 | 2.71 | 2.71 | -0.09 (-3.21%) | 1,540,000 |
29 Jun 2015 | HKD | 3 | 3.05 | 2.61 | 2.8 | 2.8 | -0.21 (-6.98%) | 1,926,000 |
26 Jun 2015 | HKD | 3.03 | 3.12 | 2.98 | 3.01 | 3.01 | -0.09 (-2.90%) | 627,000 |