Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | HKD | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 97,000 |
13 Aug 2015 | HKD | 2.16 | 2.19 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 1,478,000 |
12 Aug 2015 | HKD | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,399,000 |
11 Aug 2015 | HKD | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,426,000 |
10 Aug 2015 | HKD | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,059,000 |
7 Aug 2015 | HKD | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 533,660 |
6 Aug 2015 | HKD | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 358,000 |
5 Aug 2015 | HKD | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 155,130 |
4 Aug 2015 | HKD | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 880,000 |
3 Aug 2015 | HKD | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 386,000 |
31 Jul 2015 | HKD | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 496,000 |
30 Jul 2015 | HKD | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 395,000 |
29 Jul 2015 | HKD | 2.17 | 2.23 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 1,015,314 |
28 Jul 2015 | HKD | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 318,000 |
27 Jul 2015 | HKD | 2.22 | 2.22 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 1,181,000 |
24 Jul 2015 | HKD | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 227,000 |
23 Jul 2015 | HKD | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 161,000 |
22 Jul 2015 | HKD | 2.22 | 2.25 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 258,000 |
21 Jul 2015 | HKD | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 204,200 |
20 Jul 2015 | HKD | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 188,000 |
17 Jul 2015 | HKD | 2.2 | 2.24 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 407,000 |
16 Jul 2015 | HKD | 2.19 | 2.21 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 287,000 |
15 Jul 2015 | HKD | 2.2 | 2.23 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 485,000 |
14 Jul 2015 | HKD | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | +0.02 (+0.91%) | 657,000 |
13 Jul 2015 | HKD | 2.18 | 2.2 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 971,000 |
10 Jul 2015 | HKD | 2.11 | 2.18 | 2.11 | 2.17 | 2.17 | +0.06 (+2.84%) | 653,000 |
9 Jul 2015 | HKD | 2.04 | 2.12 | 2.04 | 2.11 | 2.11 | +0.07 (+3.43%) | 1,518,000 |
8 Jul 2015 | HKD | 2.13 | 2.13 | 2.02 | 2.04 | 2.04 | -0.11 (-5.12%) | 5,695,162 |
7 Jul 2015 | HKD | 2.13 | 2.2 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 1,325,000 |
6 Jul 2015 | HKD | 2.22 | 2.25 | 2.12 | 2.15 | 2.15 | -0.08 (-3.59%) | 3,737,146 |