Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | HKD | 2.74 | 2.76 | 2.56 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,872,000 |
11 Aug 2015 | HKD | 2.8 | 2.8 | 2.67 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,514,000 |
10 Aug 2015 | HKD | 2.8 | 2.8 | 2.73 | 2.8 | 2.8 | 0.0 (0.0%) | 1,150,000 |
7 Aug 2015 | HKD | 2.78 | 2.8 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,184,000 |
6 Aug 2015 | HKD | 2.78 | 2.8 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,004,000 |
5 Aug 2015 | HKD | 2.8 | 2.84 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 954,000 |
4 Aug 2015 | HKD | 2.87 | 2.89 | 2.75 | 2.79 | 2.79 | -0.11 (-3.79%) | 1,112,000 |
3 Aug 2015 | HKD | 2.87 | 2.9 | 2.8 | 2.9 | 2.9 | +0.02 (+0.69%) | 828,000 |
31 Jul 2015 | HKD | 2.96 | 2.98 | 2.83 | 2.88 | 2.88 | -0.08 (-2.70%) | 1,398,000 |
30 Jul 2015 | HKD | 2.91 | 2.99 | 2.91 | 2.96 | 2.96 | +0.05 (+1.72%) | 1,032,000 |
29 Jul 2015 | HKD | 2.96 | 2.99 | 2.83 | 2.91 | 2.91 | -0.04 (-1.36%) | 1,070,000 |
28 Jul 2015 | HKD | 2.97 | 3.04 | 2.87 | 2.95 | 2.95 | 0.0 (0.0%) | 1,682,000 |
27 Jul 2015 | HKD | 3.12 | 3.12 | 2.9 | 2.95 | 2.95 | -0.16 (-5.14%) | 2,346,000 |
24 Jul 2015 | HKD | 3.15 | 3.18 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 2,986,000 |
23 Jul 2015 | HKD | 3.12 | 3.16 | 3.07 | 3.15 | 3.15 | -0.03 (-0.94%) | 2,592,000 |
22 Jul 2015 | HKD | 3.18 | 3.2 | 3 | 3.18 | 3.18 | 0.0 (0.0%) | 2,688,000 |
21 Jul 2015 | HKD | 3.08 | 3.45 | 3.08 | 3.18 | 3.18 | -0.02 (-0.63%) | 4,860,000 |
20 Jul 2015 | HKD | 3.03 | 3.2 | 3.02 | 3.2 | 3.2 | +0.17 (+5.61%) | 2,892,000 |
17 Jul 2015 | HKD | 2.8 | 3.1 | 2.8 | 3.03 | 3.03 | +0.24 (+8.60%) | 4,061,600 |
16 Jul 2015 | HKD | 2.76 | 2.84 | 2.72 | 2.79 | 2.79 | +0.03 (+1.09%) | 4,016,000 |
15 Jul 2015 | HKD | 2.77 | 2.8 | 2.68 | 2.76 | 2.76 | -0.02 (-0.72%) | 2,370,000 |
14 Jul 2015 | HKD | 2.73 | 2.8 | 2.68 | 2.78 | 2.78 | +0.03 (+1.09%) | 2,437,100 |
13 Jul 2015 | HKD | 2.69 | 2.81 | 2.68 | 2.75 | 2.75 | +0.06 (+2.23%) | 2,889,650 |
10 Jul 2015 | HKD | 2.29 | 2.9 | 2.29 | 2.69 | 2.69 | +0.41 (+17.98%) | 5,729,650 |
9 Jul 2015 | HKD | 1.76 | 2.28 | 1.76 | 2.28 | 2.28 | +0.5 (+28.09%) | 1,530,000 |
8 Jul 2015 | HKD | 1.85 | 1.85 | 1.25 | 1.78 | 1.78 | -0.12 (-6.32%) | 3,806,000 |
7 Jul 2015 | HKD | 2.14 | 2.14 | 1.89 | 1.9 | 1.9 | -0.24 (-11.21%) | 1,028,000 |
6 Jul 2015 | HKD | 2.65 | 2.66 | 1.8 | 2.14 | 2.14 | -0.48 (-18.32%) | 1,502,000 |
3 Jul 2015 | HKD | 2.7 | 2.76 | 2.4 | 2.62 | 2.62 | -0.1 (-3.68%) | 1,180,000 |
2 Jul 2015 | HKD | 2.8 | 2.8 | 2.61 | 2.72 | 2.72 | 0.0 (0.0%) | 960,000 |