Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 2.46 | 2.51 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 278,000 |
22 Sep 2015 | HKD | 2.48 | 2.5 | 2.43 | 2.5 | 2.5 | 0.0 (0.0%) | 204,000 |
21 Sep 2015 | HKD | 2.42 | 2.52 | 2.24 | 2.5 | 2.5 | 0.0 (0.0%) | 340,000 |
18 Sep 2015 | HKD | 2.55 | 2.55 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 382,000 |
17 Sep 2015 | HKD | 2.47 | 2.52 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 532,000 |
16 Sep 2015 | HKD | 2.48 | 2.49 | 2.42 | 2.47 | 2.47 | +0.06 (+2.49%) | 454,000 |
15 Sep 2015 | HKD | 2.4 | 2.5 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 420,000 |
14 Sep 2015 | HKD | 2.34 | 2.72 | 2.34 | 2.4 | 2.4 | +0.07 (+3.00%) | 734,000 |
11 Sep 2015 | HKD | 2.35 | 2.38 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 376,000 |
10 Sep 2015 | HKD | 2.28 | 2.4 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 774,000 |
9 Sep 2015 | HKD | 2.29 | 2.3 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 170,000 |
8 Sep 2015 | HKD | 2.3 | 2.3 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 268,000 |
7 Sep 2015 | HKD | 2.26 | 2.3 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 278,000 |
4 Sep 2015 | HKD | 2.12 | 2.3 | 2.12 | 2.29 | 2.29 | -0.01 (-0.43%) | 104,000 |
3 Sep 2015 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.3 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 264,000 |
1 Sep 2015 | HKD | 2.3 | 2.3 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 256,000 |
31 Aug 2015 | HKD | 2.36 | 2.53 | 2.29 | 2.29 | 2.29 | -0.05 (-2.14%) | 698,000 |
28 Aug 2015 | HKD | 2.3 | 2.35 | 2.27 | 2.34 | 2.34 | +0.12 (+5.41%) | 362,000 |
27 Aug 2015 | HKD | 2.15 | 2.22 | 2.1 | 2.22 | 2.22 | +0.13 (+6.22%) | 312,000 |
26 Aug 2015 | HKD | 2.15 | 2.15 | 2.02 | 2.09 | 2.09 | +0.04 (+1.95%) | 902,000 |
25 Aug 2015 | HKD | 2.01 | 2.25 | 1.9 | 2.05 | 2.05 | +0.04 (+1.99%) | 1,548,000 |
24 Aug 2015 | HKD | 2.4 | 2.4 | 1.93 | 2.01 | 2.01 | -0.52 (-20.55%) | 2,126,000 |
21 Aug 2015 | HKD | 2.45 | 2.53 | 2.38 | 2.53 | 2.53 | +0.01 (+0.40%) | 892,000 |
20 Aug 2015 | HKD | 2.62 | 2.7 | 2.48 | 2.52 | 2.52 | -0.08 (-3.08%) | 842,000 |
19 Aug 2015 | HKD | 2.71 | 2.71 | 2.58 | 2.6 | 2.6 | -0.1 (-3.70%) | 460,000 |
18 Aug 2015 | HKD | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 754,000 |
17 Aug 2015 | HKD | 2.7 | 2.7 | 2.6 | 2.7 | 2.7 | 0.0 (0.0%) | 512,000 |
14 Aug 2015 | HKD | 2.68 | 2.7 | 2.59 | 2.7 | 2.7 | +0.02 (+0.75%) | 622,000 |
13 Aug 2015 | HKD | 2.71 | 2.71 | 2.63 | 2.68 | 2.68 | 0.0 (0.0%) | 654,000 |