Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2015 | HKD | 3.33 | 3.33 | 3.11 | 3.22 | 3.22 | -0.16 (-4.73%) | 76,000 |
20 Aug 2015 | HKD | 3.36 | 3.4 | 3.11 | 3.38 | 3.38 | -0.04 (-1.17%) | 58,000 |
19 Aug 2015 | HKD | 3.4 | 3.51 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 114,000 |
18 Aug 2015 | HKD | 3.58 | 3.58 | 3.33 | 3.42 | 3.42 | -0.13 (-3.66%) | 228,000 |
17 Aug 2015 | HKD | 3.53 | 3.59 | 3.4 | 3.55 | 3.55 | -0.02 (-0.56%) | 136,000 |
14 Aug 2015 | HKD | 3.54 | 3.63 | 3.54 | 3.57 | 3.57 | +0.06 (+1.71%) | 66,500 |
13 Aug 2015 | HKD | 3.56 | 3.61 | 3.35 | 3.51 | 3.51 | -0.05 (-1.40%) | 136,000 |
12 Aug 2015 | HKD | 3.6 | 3.68 | 3.56 | 3.56 | 3.56 | -0.15 (-4.04%) | 212,000 |
11 Aug 2015 | HKD | 3.92 | 3.92 | 3.7 | 3.71 | 3.71 | -0.16 (-4.13%) | 484,500 |
10 Aug 2015 | HKD | 3.95 | 3.96 | 3.79 | 3.87 | 3.87 | -0.03 (-0.77%) | 396,500 |
7 Aug 2015 | HKD | 3.59 | 3.94 | 3.56 | 3.9 | 3.9 | +0.27 (+7.44%) | 1,192,000 |
6 Aug 2015 | HKD | 3.5 | 3.65 | 3.49 | 3.63 | 3.63 | +0.15 (+4.31%) | 797,500 |
5 Aug 2015 | HKD | 3.32 | 3.58 | 3.32 | 3.48 | 3.48 | +0.19 (+5.78%) | 1,166,500 |
4 Aug 2015 | HKD | 3.28 | 3.35 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 189,000 |
3 Aug 2015 | HKD | 3.27 | 3.33 | 3.25 | 3.32 | 3.32 | +0.06 (+1.84%) | 134,000 |
31 Jul 2015 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
30 Jul 2015 | HKD | 3.3 | 3.3 | 3.21 | 3.26 | 3.26 | -0.04 (-1.21%) | 98,000 |
29 Jul 2015 | HKD | 3.27 | 3.32 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 68,000 |
28 Jul 2015 | HKD | 3.21 | 3.33 | 3.2 | 3.32 | 3.32 | +0.09 (+2.79%) | 330,500 |
27 Jul 2015 | HKD | 3.11 | 3.29 | 3.11 | 3.23 | 3.23 | -0.1 (-3.00%) | 272,500 |
24 Jul 2015 | HKD | 3.3 | 3.33 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 34,500 |
23 Jul 2015 | HKD | 3.37 | 3.41 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 280,000 |
22 Jul 2015 | HKD | 3.31 | 3.45 | 3.31 | 3.34 | 3.34 | +0.05 (+1.52%) | 1,223,500 |
21 Jul 2015 | HKD | 3.15 | 3.29 | 3.13 | 3.29 | 3.29 | +0.15 (+4.78%) | 637,500 |
20 Jul 2015 | HKD | 3.08 | 3.2 | 3.08 | 3.14 | 3.14 | +0.06 (+1.95%) | 408,000 |
17 Jul 2015 | HKD | 3.11 | 3.11 | 3 | 3.08 | 3.08 | +0.05 (+1.65%) | 354,500 |
16 Jul 2015 | HKD | 2.94 | 3.05 | 2.92 | 3.03 | 3.03 | +0.11 (+3.77%) | 75,000 |
15 Jul 2015 | HKD | 3.01 | 3.02 | 2.92 | 2.92 | 2.92 | -0.08 (-2.67%) | 104,500 |
14 Jul 2015 | HKD | 2.91 | 3.08 | 2.91 | 3 | 3 | -0.02 (-0.66%) | 68,000 |
13 Jul 2015 | HKD | 2.98 | 3.05 | 2.92 | 3.02 | 3.02 | +0.05 (+1.68%) | 102,000 |