Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 2.8 | 2.86 | 2.8 | 2.84 | 2.84 | -0.03 (-1.05%) | 138,000 |
12 Aug 2015 | HKD | 2.85 | 2.9 | 2.82 | 2.87 | 2.87 | -0.07 (-2.38%) | 306,000 |
11 Aug 2015 | HKD | 3 | 3.06 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 206,000 |
10 Aug 2015 | HKD | 2.9 | 3.05 | 2.8 | 2.99 | 2.99 | +0.09 (+3.10%) | 319,000 |
7 Aug 2015 | HKD | 2.92 | 2.93 | 2.85 | 2.9 | 2.9 | +0.04 (+1.40%) | 340,000 |
6 Aug 2015 | HKD | 2.89 | 2.99 | 2.79 | 2.86 | 2.86 | -0.06 (-2.05%) | 822,000 |
5 Aug 2015 | HKD | 3.1 | 3.1 | 2.83 | 2.92 | 2.92 | -0.18 (-5.81%) | 758,000 |
4 Aug 2015 | HKD | 3.04 | 3.2 | 3.04 | 3.1 | 3.1 | +0.02 (+0.65%) | 98,000 |
3 Aug 2015 | HKD | 3.19 | 3.19 | 3 | 3.08 | 3.08 | -0.11 (-3.45%) | 278,000 |
31 Jul 2015 | HKD | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 110,000 |
30 Jul 2015 | HKD | 3.19 | 3.32 | 3.19 | 3.22 | 3.22 | -0.06 (-1.83%) | 186,000 |
29 Jul 2015 | HKD | 3.25 | 3.35 | 3.15 | 3.28 | 3.28 | +0.07 (+2.18%) | 192,000 |
28 Jul 2015 | HKD | 3.1 | 3.26 | 3.1 | 3.21 | 3.21 | +0.1 (+3.22%) | 540,000 |
27 Jul 2015 | HKD | 3.3 | 3.3 | 3.01 | 3.11 | 3.11 | -0.33 (-9.59%) | 958,000 |
24 Jul 2015 | HKD | 3.41 | 3.53 | 3.41 | 3.44 | 3.44 | -0.1 (-2.82%) | 184,000 |
23 Jul 2015 | HKD | 3.37 | 3.54 | 3.37 | 3.54 | 3.54 | +0.04 (+1.14%) | 204,000 |
22 Jul 2015 | HKD | 3.42 | 3.52 | 3.42 | 3.5 | 3.5 | -0.09 (-2.51%) | 294,000 |
21 Jul 2015 | HKD | 3.67 | 3.7 | 3.58 | 3.59 | 3.59 | -0.08 (-2.18%) | 250,000 |
20 Jul 2015 | HKD | 3.59 | 3.74 | 3.59 | 3.67 | 3.67 | +0.07 (+1.94%) | 280,000 |
17 Jul 2015 | HKD | 3.44 | 3.68 | 3.43 | 3.6 | 3.6 | +0.17 (+4.96%) | 580,000 |
16 Jul 2015 | HKD | 3.21 | 3.5 | 3.2 | 3.43 | 3.43 | +0.05 (+1.48%) | 504,000 |
15 Jul 2015 | HKD | 3.69 | 3.78 | 3.2 | 3.38 | 3.38 | -0.33 (-8.89%) | 800,000 |
14 Jul 2015 | HKD | 3.74 | 3.84 | 3.63 | 3.71 | 3.71 | +0.08 (+2.20%) | 1,094,000 |
13 Jul 2015 | HKD | 3.51 | 3.64 | 3.3 | 3.63 | 3.63 | +0.13 (+3.71%) | 902,000 |
10 Jul 2015 | HKD | 3.1 | 3.8 | 3.1 | 3.5 | 3.5 | +0.41 (+13.27%) | 3,476,000 |
9 Jul 2015 | HKD | 2.05 | 3.1 | 2.05 | 3.09 | 3.09 | +0.93 (+43.06%) | 3,816,000 |
8 Jul 2015 | HKD | 2.3 | 2.38 | 1.89 | 2.16 | 2.16 | -0.49 (-18.49%) | 2,578,300 |
7 Jul 2015 | HKD | 3.09 | 3.09 | 2.58 | 2.65 | 2.65 | -0.47 (-15.06%) | 1,288,000 |
6 Jul 2015 | HKD | 3.68 | 3.84 | 2.9 | 3.12 | 3.12 | -0.58 (-15.68%) | 2,168,000 |
3 Jul 2015 | HKD | 3.95 | 3.99 | 3.68 | 3.7 | 3.7 | -0.33 (-8.19%) | 972,000 |