Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | HKD | 2.59 | 2.75 | 2.59 | 2.75 | 2.75 | +0.05 (+1.85%) | 255,800 |
14 Aug 2015 | HKD | 2.66 | 2.75 | 2.6 | 2.7 | 2.7 | 0.0 (0.0%) | 579,900 |
13 Aug 2015 | HKD | 2.67 | 2.73 | 2.53 | 2.7 | 2.7 | +0.09 (+3.45%) | 715,100 |
12 Aug 2015 | HKD | 2.53 | 2.67 | 2.49 | 2.61 | 2.61 | +0.06 (+2.35%) | 140,500 |
11 Aug 2015 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,000 |
10 Aug 2015 | HKD | 2.6 | 2.6 | 2.48 | 2.6 | 2.6 | +0.1 (+4%) | 5,000 |
7 Aug 2015 | HKD | 2.52 | 2.6 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 77,500 |
6 Aug 2015 | HKD | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 37,500 |
5 Aug 2015 | HKD | 2.51 | 2.55 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 46,800 |
4 Aug 2015 | HKD | 2.35 | 2.55 | 2.35 | 2.55 | 2.55 | 0.0 (0.0%) | 55,000 |
3 Aug 2015 | HKD | 2.36 | 2.55 | 2.36 | 2.55 | 2.55 | -0.03 (-1.16%) | 6,500 |
31 Jul 2015 | HKD | 2.5 | 2.58 | 2.5 | 2.58 | 2.58 | 0.0 (0.0%) | 7,700 |
30 Jul 2015 | HKD | 2.4 | 2.58 | 2.4 | 2.58 | 2.58 | +0.2 (+8.40%) | 16,500 |
29 Jul 2015 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
28 Jul 2015 | HKD | 2.3 | 2.49 | 2.3 | 2.38 | 2.38 | +0.03 (+1.28%) | 35,300 |
27 Jul 2015 | HKD | 2.48 | 2.48 | 2.35 | 2.35 | 2.35 | -0.15 (-6%) | 44,000 |
24 Jul 2015 | HKD | 2.57 | 2.6 | 2.49 | 2.5 | 2.5 | -0.08 (-3.10%) | 115,300 |
23 Jul 2015 | HKD | 2.5 | 2.58 | 2.5 | 2.58 | 2.58 | +0.04 (+1.57%) | 42,700 |
22 Jul 2015 | HKD | 2.3 | 2.54 | 2.3 | 2.54 | 2.54 | +0.01 (+0.40%) | 57,700 |
21 Jul 2015 | HKD | 2.5 | 2.53 | 2.49 | 2.53 | 2.53 | -0.12 (-4.53%) | 10,000 |
20 Jul 2015 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 0 |
17 Jul 2015 | HKD | 2.48 | 2.71 | 2.48 | 2.68 | 2.68 | +0.19 (+7.63%) | 167,500 |
16 Jul 2015 | HKD | 2.46 | 2.5 | 2.35 | 2.49 | 2.49 | -0.01 (-0.40%) | 120,200 |
15 Jul 2015 | HKD | 2.33 | 2.5 | 2.33 | 2.5 | 2.5 | -0.08 (-3.10%) | 33,200 |
14 Jul 2015 | HKD | 2.28 | 2.6 | 2.28 | 2.58 | 2.58 | +0.08 (+3.20%) | 88,200 |
13 Jul 2015 | HKD | 2.45 | 2.6 | 2.06 | 2.5 | 2.5 | +0.01 (+0.40%) | 98,100 |
10 Jul 2015 | HKD | 2.36 | 2.5 | 2.36 | 2.49 | 2.49 | +0.13 (+5.51%) | 84,700 |
9 Jul 2015 | HKD | 2 | 2.36 | 2 | 2.36 | 2.36 | +0.36 (+18%) | 58,200 |
8 Jul 2015 | HKD | 2.23 | 2.23 | 1.91 | 2 | 2 | -0.22 (-9.91%) | 534,000 |
7 Jul 2015 | HKD | 2.38 | 2.41 | 2.2 | 2.22 | 2.22 | -0.14 (-5.93%) | 351,000 |