Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | HKD | 2.01 | 2.18 | 2.01 | 2.12 | 10.6 | +0.11 (+5.47%) | 654,000 |
15 Sep 2015 | HKD | 2.02 | 2.02 | 2.01 | 2.01 | 10.05 | +0.01 (+0.50%) | 34,000 |
14 Sep 2015 | HKD | 2.15 | 2.19 | 2 | 2 | 10 | -0.2 (-9.09%) | 922,000 |
11 Sep 2015 | HKD | 2.16 | 2.23 | 2.06 | 2.2 | 11 | +0.1 (+4.76%) | 768,000 |
10 Sep 2015 | HKD | 2.05 | 2.13 | 2.05 | 2.1 | 10.5 | -0.03 (-1.41%) | 236,000 |
9 Sep 2015 | HKD | 2.18 | 2.2 | 2.03 | 2.13 | 10.65 | +0.03 (+1.43%) | 1,432,000 |
8 Sep 2015 | HKD | 2.11 | 2.26 | 2 | 2.1 | 10.5 | -0.08 (-3.67%) | 2,770,000 |
7 Sep 2015 | HKD | 2.1 | 2.35 | 2 | 2.18 | 10.9 | +0.1 (+4.81%) | 1,046,000 |
4 Sep 2015 | HKD | 2.03 | 2.13 | 1.96 | 2.08 | 10.4 | +0.05 (+2.46%) | 472,000 |
3 Sep 2015 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 10.15 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.81 | 2.08 | 1.81 | 2.03 | 10.15 | +0.14 (+7.41%) | 1,374,000 |
1 Sep 2015 | HKD | 1.81 | 1.9 | 1.81 | 1.89 | 9.45 | -0.03 (-1.56%) | 242,000 |
31 Aug 2015 | HKD | 1.77 | 1.92 | 1.6 | 1.92 | 9.6 | +0.09 (+4.92%) | 798,000 |
28 Aug 2015 | HKD | 1.86 | 1.86 | 1.68 | 1.83 | 9.15 | 0.0 (0.0%) | 224,000 |
27 Aug 2015 | HKD | 1.69 | 1.85 | 1.67 | 1.83 | 9.15 | +0.15 (+8.93%) | 194,000 |
26 Aug 2015 | HKD | 1.63 | 1.8 | 1.63 | 1.68 | 8.4 | +0.06 (+3.70%) | 426,000 |
25 Aug 2015 | HKD | 1.61 | 1.72 | 1.39 | 1.62 | 8.1 | 0.0 (0.0%) | 801,225 |
24 Aug 2015 | HKD | 1.68 | 1.7 | 1.4 | 1.62 | 8.1 | -0.18 (-10%) | 1,622,000 |
21 Aug 2015 | HKD | 1.9 | 1.9 | 1.72 | 1.8 | 9 | -0.13 (-6.74%) | 320,000 |
20 Aug 2015 | HKD | 1.94 | 1.94 | 1.87 | 1.93 | 9.65 | -0.03 (-1.53%) | 526,000 |
19 Aug 2015 | HKD | 1.95 | 2 | 1.94 | 1.96 | 9.8 | -0.04 (-2%) | 170,000 |
18 Aug 2015 | HKD | 1.96 | 2 | 1.93 | 2 | 10 | +0.04 (+2.04%) | 466,000 |
17 Aug 2015 | HKD | 2.02 | 2.04 | 1.96 | 1.96 | 9.8 | -0.04 (-2%) | 210,000 |
14 Aug 2015 | HKD | 2.07 | 2.08 | 1.96 | 2 | 10 | 0.0 (0.0%) | 208,000 |
13 Aug 2015 | HKD | 1.96 | 2 | 1.96 | 2 | 10 | +0.04 (+2.04%) | 52,000 |
12 Aug 2015 | HKD | 1.99 | 2.05 | 1.95 | 1.96 | 9.8 | -0.03 (-1.51%) | 978,000 |
11 Aug 2015 | HKD | 1.95 | 1.99 | 1.93 | 1.99 | 9.95 | -0.03 (-1.49%) | 414,000 |
10 Aug 2015 | HKD | 1.96 | 2.03 | 1.93 | 2.02 | 10.1 | +0.06 (+3.06%) | 446,000 |
7 Aug 2015 | HKD | 1.93 | 2.02 | 1.93 | 1.96 | 9.8 | 0.0 (0.0%) | 52,000 |
6 Aug 2015 | HKD | 1.95 | 2.03 | 1.93 | 1.96 | 9.8 | +0.06 (+3.16%) | 540,000 |