Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2015 | HKD | 2.8 | 3 | 2.8 | 2.93 | 2.93 | +0.11 (+3.90%) | 424,000 |
22 Jul 2015 | HKD | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 340,000 |
21 Jul 2015 | HKD | 2.9 | 2.92 | 2.85 | 2.85 | 2.85 | -0.02 (-0.70%) | 64,000 |
20 Jul 2015 | HKD | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 352,000 |
17 Jul 2015 | HKD | 2.73 | 2.98 | 2.73 | 2.9 | 2.9 | +0.19 (+7.01%) | 96,000 |
16 Jul 2015 | HKD | 2.89 | 2.9 | 2.7 | 2.71 | 2.71 | -0.09 (-3.21%) | 60,000 |
15 Jul 2015 | HKD | 2.73 | 2.9 | 2.73 | 2.8 | 2.8 | +0.07 (+2.56%) | 232,000 |
14 Jul 2015 | HKD | 2.6 | 2.73 | 2.59 | 2.73 | 2.73 | +0.18 (+7.06%) | 232,000 |
13 Jul 2015 | HKD | 2.3 | 2.55 | 2.3 | 2.55 | 2.55 | +0.25 (+10.87%) | 240,000 |
10 Jul 2015 | HKD | 1.96 | 2.3 | 1.96 | 2.3 | 2.3 | +0.4 (+21.05%) | 100,000 |
9 Jul 2015 | HKD | 1.92 | 1.93 | 1.8 | 1.9 | 1.9 | +0.18 (+10.47%) | 316,050 |
8 Jul 2015 | HKD | 1.4 | 1.9 | 1.22 | 1.72 | 1.72 | -0.08 (-4.44%) | 3,500,000 |
7 Jul 2015 | HKD | 2.12 | 2.12 | 1.8 | 1.8 | 1.8 | -0.31 (-14.69%) | 416,000 |
6 Jul 2015 | HKD | 2.46 | 2.47 | 1.8 | 2.11 | 2.11 | -0.62 (-22.71%) | 432,000 |
3 Jul 2015 | HKD | 2.77 | 2.83 | 2.56 | 2.73 | 2.73 | -0.17 (-5.86%) | 184,000 |
2 Jul 2015 | HKD | 2.93 | 2.96 | 2.74 | 2.9 | 2.9 | +0.02 (+0.69%) | 224,000 |
1 Jul 2015 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.93 | 2.95 | 2.69 | 2.88 | 2.88 | +0.08 (+2.86%) | 172,000 |
29 Jun 2015 | HKD | 3 | 3 | 2.79 | 2.8 | 2.8 | -0.2 (-6.67%) | 328,000 |
26 Jun 2015 | HKD | 2.98 | 3.12 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 32,000 |
25 Jun 2015 | HKD | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | -0.07 (-2.26%) | 48,000 |
24 Jun 2015 | HKD | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 24,000 |
23 Jun 2015 | HKD | 3.05 | 3.27 | 2.91 | 3.08 | 3.08 | -0.09 (-2.84%) | 212,000 |
22 Jun 2015 | HKD | 3.02 | 3.19 | 3.02 | 3.17 | 3.17 | -0.12 (-3.65%) | 100,000 |
19 Jun 2015 | HKD | 3.12 | 3.29 | 3.12 | 3.29 | 3.29 | -0.06 (-1.79%) | 8,000 |
18 Jun 2015 | HKD | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 52,000 |
17 Jun 2015 | HKD | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 144,000 |
16 Jun 2015 | HKD | 3.35 | 3.48 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 464,000 |
15 Jun 2015 | HKD | 3.22 | 3.4 | 3.22 | 3.35 | 3.35 | +0.15 (+4.69%) | 328,000 |
12 Jun 2015 | HKD | 3.14 | 3.23 | 3.06 | 3.2 | 3.2 | +0.13 (+4.23%) | 348,000 |