Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2016 | HKD | 2.3 | 2.33 | 2.23 | 2.29 | 2.29 | +0.09 (+4.09%) | 615,000 |
9 Aug 2016 | HKD | 2.19 | 2.24 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 118,000 |
8 Aug 2016 | HKD | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 96,000 |
5 Aug 2016 | HKD | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 116,000 |
4 Aug 2016 | HKD | 2.19 | 2.22 | 2.18 | 2.22 | 2.22 | -0.01 (-0.45%) | 150,000 |
3 Aug 2016 | HKD | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 0.0 (0.0%) | 114,000 |
2 Aug 2016 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | -0.01 (-0.45%) | 206,000 |
29 Jul 2016 | HKD | 2.11 | 2.25 | 2.06 | 2.24 | 2.24 | +0.15 (+7.18%) | 956,000 |
28 Jul 2016 | HKD | 2.18 | 2.18 | 2.08 | 2.09 | 2.09 | -0.11 (-5.00%) | 116,000 |
27 Jul 2016 | HKD | 2.1 | 2.2 | 2.1 | 2.2 | 2.2 | +0.12 (+5.77%) | 160,000 |
26 Jul 2016 | HKD | 2.07 | 2.14 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 52,000 |
25 Jul 2016 | HKD | 2.07 | 2.11 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 180,000 |
22 Jul 2016 | HKD | 2.11 | 2.18 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 30,000 |
21 Jul 2016 | HKD | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 24,000 |
20 Jul 2016 | HKD | 2.01 | 2.15 | 2.01 | 2.13 | 2.13 | -0.01 (-0.47%) | 92,000 |
19 Jul 2016 | HKD | 2.13 | 2.15 | 2.08 | 2.14 | 2.14 | -0.01 (-0.47%) | 122,000 |
18 Jul 2016 | HKD | 2.18 | 2.2 | 2.1 | 2.15 | 2.15 | -0.04 (-1.83%) | 300,000 |
15 Jul 2016 | HKD | 2.2 | 2.23 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 52,000 |
14 Jul 2016 | HKD | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 10,000 |
13 Jul 2016 | HKD | 2.19 | 2.25 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 22,000 |
12 Jul 2016 | HKD | 2.2 | 2.2 | 2.14 | 2.19 | 2.19 | 0.0 (0.0%) | 210,000 |
11 Jul 2016 | HKD | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 64,000 |
8 Jul 2016 | HKD | 2.19 | 2.2 | 2.14 | 2.19 | 2.19 | +0.01 (+0.46%) | 150,000 |
7 Jul 2016 | HKD | 2.12 | 2.19 | 2.12 | 2.18 | 2.18 | +0.06 (+2.83%) | 92,000 |
6 Jul 2016 | HKD | 2.1 | 2.14 | 2.1 | 2.12 | 2.12 | -0.04 (-1.85%) | 94,000 |
5 Jul 2016 | HKD | 2.19 | 2.22 | 2.12 | 2.16 | 2.16 | -0.09 (-4%) | 26,000 |
4 Jul 2016 | HKD | 2.19 | 2.25 | 2.14 | 2.25 | 2.25 | +0.05 (+2.27%) | 86,000 |
1 Jul 2016 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.19 | 2.21 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 54,000 |