Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.71 | 2.71 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 33,500 |
24 Sep 2015 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
23 Sep 2015 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
22 Sep 2015 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.01 (+0.37%) | 7,000 |
21 Sep 2015 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
18 Sep 2015 | HKD | 2.69 | 2.7 | 2.66 | 2.7 | 2.7 | +0.15 (+5.88%) | 146,000 |
17 Sep 2015 | HKD | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 66,300 |
16 Sep 2015 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
15 Sep 2015 | HKD | 2.4 | 2.5 | 2.4 | 2.5 | 2.5 | 0.0 (0.0%) | 22,000 |
14 Sep 2015 | HKD | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 60,000 |
11 Sep 2015 | HKD | 2.47 | 2.5 | 2.4 | 2.5 | 2.5 | +0.03 (+1.21%) | 20,900 |
10 Sep 2015 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 0 |
9 Sep 2015 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | +0.01 (+0.40%) | 54,000 |
8 Sep 2015 | HKD | 2.43 | 2.49 | 2.3 | 2.48 | 2.48 | +0.06 (+2.48%) | 1,303,900 |
7 Sep 2015 | HKD | 2.28 | 2.42 | 2.28 | 2.42 | 2.42 | 0.0 (0.0%) | 308,000 |
4 Sep 2015 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 0 |
3 Sep 2015 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.29 | 2.47 | 2.25 | 2.45 | 2.45 | -0.02 (-0.81%) | 392,000 |
1 Sep 2015 | HKD | 2.36 | 2.48 | 2.34 | 2.47 | 2.47 | -0.03 (-1.20%) | 40,000 |
31 Aug 2015 | HKD | 2.37 | 2.5 | 2.33 | 2.5 | 2.5 | 0.0 (0.0%) | 23,000 |
28 Aug 2015 | HKD | 2.42 | 2.5 | 2.42 | 2.5 | 2.5 | 0.0 (0.0%) | 65,500 |
27 Aug 2015 | HKD | 2.3 | 2.5 | 2.3 | 2.5 | 2.5 | +0.01 (+0.40%) | 179,000 |
26 Aug 2015 | HKD | 2.22 | 2.49 | 2.22 | 2.49 | 2.49 | +0.23 (+10.18%) | 21,100 |
25 Aug 2015 | HKD | 2.3 | 2.3 | 2.21 | 2.26 | 2.26 | -0.04 (-1.74%) | 52,500 |
24 Aug 2015 | HKD | 2.36 | 2.36 | 2.2 | 2.3 | 2.3 | -0.18 (-7.26%) | 185,900 |
21 Aug 2015 | HKD | 2.54 | 2.54 | 2.36 | 2.48 | 2.48 | -0.12 (-4.62%) | 797,700 |
20 Aug 2015 | HKD | 2.57 | 2.6 | 2.57 | 2.6 | 2.6 | -0.05 (-1.89%) | 10,000 |
19 Aug 2015 | HKD | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | 0.0 (0.0%) | 137,600 |
18 Aug 2015 | HKD | 2.6 | 2.72 | 2.58 | 2.65 | 2.65 | -0.1 (-3.64%) | 640,400 |