Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 2.83 | 2.84 | 2.76 | 2.79 | 2.79 | -0.06 (-2.11%) | 578,000 |
22 Sep 2015 | HKD | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 662,000 |
21 Sep 2015 | HKD | 2.79 | 2.84 | 2.76 | 2.84 | 2.84 | +0.04 (+1.43%) | 568,000 |
18 Sep 2015 | HKD | 2.76 | 2.84 | 2.71 | 2.8 | 2.8 | +0.05 (+1.82%) | 828,181 |
17 Sep 2015 | HKD | 2.76 | 2.8 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 448,000 |
16 Sep 2015 | HKD | 2.72 | 2.79 | 2.68 | 2.76 | 2.76 | +0.07 (+2.60%) | 660,000 |
15 Sep 2015 | HKD | 2.69 | 2.7 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 572,000 |
14 Sep 2015 | HKD | 2.71 | 2.71 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 654,000 |
11 Sep 2015 | HKD | 2.68 | 2.73 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 654,000 |
10 Sep 2015 | HKD | 2.64 | 2.68 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 520,000 |
9 Sep 2015 | HKD | 2.59 | 2.68 | 2.56 | 2.66 | 2.66 | +0.06 (+2.31%) | 428,000 |
8 Sep 2015 | HKD | 2.58 | 2.6 | 2.54 | 2.6 | 2.6 | +0.03 (+1.17%) | 414,000 |
7 Sep 2015 | HKD | 2.53 | 2.57 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 656,000 |
4 Sep 2015 | HKD | 2.56 | 2.59 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 436,000 |
3 Sep 2015 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | -0.05 (-1.92%) | 534,000 |
1 Sep 2015 | HKD | 2.64 | 2.68 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 674,000 |
31 Aug 2015 | HKD | 2.72 | 2.73 | 2.63 | 2.66 | 2.66 | -0.08 (-2.92%) | 432,000 |
28 Aug 2015 | HKD | 2.78 | 2.81 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 548,000 |
27 Aug 2015 | HKD | 2.73 | 2.77 | 2.68 | 2.75 | 2.75 | +0.04 (+1.48%) | 610,000 |
26 Aug 2015 | HKD | 2.64 | 2.72 | 2.62 | 2.71 | 2.71 | +0.08 (+3.04%) | 412,000 |
25 Aug 2015 | HKD | 2.62 | 2.71 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 478,000 |
24 Aug 2015 | HKD | 2.76 | 2.76 | 2.61 | 2.64 | 2.64 | -0.13 (-4.69%) | 652,000 |
21 Aug 2015 | HKD | 2.74 | 2.79 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 1,082,000 |
20 Aug 2015 | HKD | 2.8 | 2.81 | 2.72 | 2.77 | 2.77 | -0.04 (-1.42%) | 746,000 |
19 Aug 2015 | HKD | 2.84 | 2.88 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 482,000 |
18 Aug 2015 | HKD | 2.8 | 2.88 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 468,000 |
17 Aug 2015 | HKD | 2.82 | 2.83 | 2.77 | 2.81 | 2.81 | +0.02 (+0.72%) | 558,000 |
14 Aug 2015 | HKD | 2.78 | 2.84 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 652,000 |
13 Aug 2015 | HKD | 2.81 | 2.84 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 801,990 |