Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -0.08 (-2.72%) | 1,484,000 |
16 Sep 2015 | HKD | 2.95 | 2.96 | 2.88 | 2.94 | 2.94 | +0.05 (+1.73%) | 446,000 |
15 Sep 2015 | HKD | 2.84 | 2.92 | 2.8 | 2.89 | 2.89 | +0.05 (+1.76%) | 1,417,000 |
14 Sep 2015 | HKD | 2.83 | 2.86 | 2.78 | 2.84 | 2.84 | -0.01 (-0.35%) | 929,000 |
11 Sep 2015 | HKD | 2.82 | 2.87 | 2.82 | 2.85 | 2.85 | +0.05 (+1.79%) | 548,000 |
10 Sep 2015 | HKD | 2.76 | 2.85 | 2.76 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,424,000 |
9 Sep 2015 | HKD | 2.82 | 2.87 | 2.8 | 2.85 | 2.85 | +0.08 (+2.89%) | 1,888,000 |
8 Sep 2015 | HKD | 2.57 | 2.78 | 2.57 | 2.77 | 2.77 | +0.18 (+6.95%) | 982,000 |
7 Sep 2015 | HKD | 2.55 | 2.67 | 2.51 | 2.59 | 2.59 | +0.03 (+1.17%) | 1,931,000 |
4 Sep 2015 | HKD | 2.57 | 2.64 | 2.48 | 2.56 | 2.56 | -0.01 (-0.39%) | 1,565,000 |
3 Sep 2015 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.59 | 2.65 | 2.52 | 2.57 | 2.57 | -0.12 (-4.46%) | 1,777,000 |
1 Sep 2015 | HKD | 2.8 | 2.9 | 2.66 | 2.69 | 2.69 | -0.16 (-5.61%) | 1,772,000 |
31 Aug 2015 | HKD | 3 | 3 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 997,000 |
28 Aug 2015 | HKD | 2.91 | 3.06 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 803,000 |
27 Aug 2015 | HKD | 2.92 | 2.96 | 2.85 | 2.92 | 2.92 | +0.06 (+2.10%) | 1,486,000 |
26 Aug 2015 | HKD | 2.92 | 2.99 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 926,000 |
25 Aug 2015 | HKD | 2.75 | 2.99 | 2.75 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,728,000 |
24 Aug 2015 | HKD | 2.99 | 2.99 | 2.67 | 2.86 | 2.86 | -0.24 (-7.74%) | 4,261,000 |
21 Aug 2015 | HKD | 3.05 | 3.17 | 3 | 3.1 | 3.1 | -0.1 (-3.13%) | 2,290,000 |
20 Aug 2015 | HKD | 3.18 | 3.27 | 3.18 | 3.2 | 3.2 | -0.1 (-3.03%) | 1,727,000 |
19 Aug 2015 | HKD | 3.3 | 3.32 | 3.2 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,549,000 |
18 Aug 2015 | HKD | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 2,277,000 |
17 Aug 2015 | HKD | 3.23 | 3.36 | 3.17 | 3.34 | 3.34 | +0.11 (+3.41%) | 2,078,000 |
14 Aug 2015 | HKD | 3.23 | 3.29 | 3.18 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,038,000 |
13 Aug 2015 | HKD | 3.12 | 3.23 | 3.12 | 3.22 | 3.22 | +0.06 (+1.90%) | 1,427,000 |
12 Aug 2015 | HKD | 3.4 | 3.4 | 3.14 | 3.16 | 3.16 | -0.24 (-7.06%) | 3,120,000 |
11 Aug 2015 | HKD | 3.5 | 3.5 | 3.11 | 3.4 | 3.4 | -0.02 (-0.58%) | 5,419,000 |
10 Aug 2015 | HKD | 3.42 | 3.48 | 3.34 | 3.42 | 3.42 | -0.01 (-0.29%) | 2,608,000 |
7 Aug 2015 | HKD | 3.37 | 3.45 | 3.36 | 3.43 | 3.43 | +0.06 (+1.78%) | 3,120,000 |