Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2015 | HKD | 2.85 | 2.9 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 826,000 |
21 Jul 2015 | HKD | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 826,000 |
20 Jul 2015 | HKD | 2.87 | 2.89 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 832,000 |
17 Jul 2015 | HKD | 2.86 | 2.87 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 400,000 |
16 Jul 2015 | HKD | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 1,246,000 |
15 Jul 2015 | HKD | 2.89 | 2.9 | 2.82 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,006,000 |
14 Jul 2015 | HKD | 2.87 | 2.9 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 640,000 |
13 Jul 2015 | HKD | 2.82 | 2.87 | 2.8 | 2.87 | 2.87 | +0.04 (+1.41%) | 806,000 |
10 Jul 2015 | HKD | 2.73 | 2.84 | 2.73 | 2.83 | 2.83 | +0.08 (+2.91%) | 770,000 |
9 Jul 2015 | HKD | 2.65 | 2.76 | 2.63 | 2.75 | 2.75 | +0.11 (+4.17%) | 761,274 |
8 Jul 2015 | HKD | 2.78 | 2.78 | 2.59 | 2.64 | 2.64 | -0.12 (-4.35%) | 694,000 |
7 Jul 2015 | HKD | 2.85 | 2.89 | 2.75 | 2.76 | 2.76 | -0.11 (-3.83%) | 618,000 |
6 Jul 2015 | HKD | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 740,000 |
3 Jul 2015 | HKD | 3.04 | 3.07 | 2.95 | 2.96 | 2.96 | -0.11 (-3.58%) | 806,000 |
2 Jul 2015 | HKD | 3.08 | 3.12 | 3.07 | 3.07 | 3.07 | -0.06 (-1.92%) | 858,000 |
1 Jul 2015 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.92 | 3.15 | 2.92 | 3.13 | 3.13 | +0.19 (+6.46%) | 1,592,000 |
29 Jun 2015 | HKD | 2.95 | 3 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 858,000 |
26 Jun 2015 | HKD | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,010,000 |
25 Jun 2015 | HKD | 2.99 | 3 | 2.93 | 2.98 | 2.98 | 0.0 (0.0%) | 1,088,000 |
24 Jun 2015 | HKD | 3 | 3 | 2.94 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,078,000 |
23 Jun 2015 | HKD | 3.06 | 3.06 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 1,320,000 |
22 Jun 2015 | HKD | 2.95 | 3.01 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 1,624,000 |
19 Jun 2015 | HKD | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,123,072 |
18 Jun 2015 | HKD | 2.92 | 2.95 | 2.85 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,182,000 |
17 Jun 2015 | HKD | 2.93 | 2.96 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,064,000 |
16 Jun 2015 | HKD | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 1,092,000 |
15 Jun 2015 | HKD | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 602,000 |
12 Jun 2015 | HKD | 2.99 | 3.02 | 2.93 | 2.95 | 2.95 | -0.18 (-5.75%) | 672,000 |
11 Jun 2015 | HKD | 3.11 | 3.15 | 3.1 | 3.13 | 3.13 | +0.08 (+2.62%) | 696,000 |