Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2015 | HKD | 3.26 | 3.47 | 3.26 | 3.44 | 3.1273 | -0.02 (-0.58%) | 3,814,624 |
27 Aug 2015 | HKD | 3.08 | 3.47 | 3.08 | 3.46 | 3.1455 | +0.13 (+3.90%) | 5,874,592 |
26 Aug 2015 | HKD | 3.15 | 3.34 | 3.11 | 3.33 | 3.0273 | +0.2 (+6.39%) | 5,442,400 |
25 Aug 2015 | HKD | 3.1 | 3.15 | 3 | 3.13 | 2.8455 | +0.08 (+2.62%) | 2,872,440 |
24 Aug 2015 | HKD | 3.29 | 3.29 | 3.02 | 3.05 | 2.7727 | -0.35 (-10.29%) | 3,343,000 |
21 Aug 2015 | HKD | 3.54 | 3.54 | 3.27 | 3.4 | 3.0909 | -0.17 (-4.76%) | 3,147,233 |
20 Aug 2015 | HKD | 3.55 | 3.62 | 3.47 | 3.57 | 3.2455 | -0.02 (-0.56%) | 2,802,888 |
19 Aug 2015 | HKD | 3.61 | 3.7 | 3.57 | 3.59 | 3.2636 | 0.0 (0.0%) | 673,700 |
18 Aug 2015 | HKD | 3.54 | 3.65 | 3.54 | 3.59 | 3.2636 | -0.04 (-1.10%) | 446,000 |
17 Aug 2015 | HKD | 3.7 | 3.7 | 3.6 | 3.63 | 3.3 | -0.07 (-1.89%) | 884,000 |
14 Aug 2015 | HKD | 3.72 | 3.72 | 3.68 | 3.7 | 3.3636 | -0.01 (-0.27%) | 897,000 |
13 Aug 2015 | HKD | 3.7 | 3.73 | 3.68 | 3.71 | 3.3727 | +0.01 (+0.27%) | 352,000 |
12 Aug 2015 | HKD | 3.68 | 3.72 | 3.65 | 3.7 | 3.3636 | 0.0 (0.0%) | 920,000 |
11 Aug 2015 | HKD | 3.76 | 3.76 | 3.7 | 3.7 | 3.3636 | -0.02 (-0.54%) | 545,000 |
10 Aug 2015 | HKD | 3.7 | 3.74 | 3.69 | 3.72 | 3.3818 | +0.02 (+0.54%) | 617,000 |
7 Aug 2015 | HKD | 3.68 | 3.72 | 3.68 | 3.7 | 3.3636 | -0.01 (-0.27%) | 366,000 |
6 Aug 2015 | HKD | 3.75 | 3.75 | 3.68 | 3.71 | 3.3727 | 0.0 (0.0%) | 452,000 |
5 Aug 2015 | HKD | 3.74 | 3.75 | 3.68 | 3.71 | 3.3727 | 0.0 (0.0%) | 423,000 |
4 Aug 2015 | HKD | 3.66 | 3.74 | 3.66 | 3.71 | 3.3727 | 0.0 (0.0%) | 1,643,000 |
3 Aug 2015 | HKD | 3.72 | 3.75 | 3.66 | 3.71 | 3.3727 | +0.01 (+0.27%) | 816,000 |
31 Jul 2015 | HKD | 3.7 | 3.72 | 3.68 | 3.7 | 3.3636 | 0.0 (0.0%) | 725,458 |
30 Jul 2015 | HKD | 3.73 | 3.73 | 3.67 | 3.7 | 3.3636 | +0.01 (+0.27%) | 695,000 |
29 Jul 2015 | HKD | 3.66 | 3.71 | 3.61 | 3.69 | 3.3545 | +0.05 (+1.37%) | 1,954,054 |
28 Jul 2015 | HKD | 3.68 | 3.68 | 3.58 | 3.64 | 3.3091 | -0.06 (-1.62%) | 2,170,000 |
27 Jul 2015 | HKD | 3.7 | 3.7 | 3.63 | 3.7 | 3.3636 | -0.03 (-0.80%) | 2,205,000 |
24 Jul 2015 | HKD | 3.78 | 3.78 | 3.68 | 3.73 | 3.3909 | +0.02 (+0.54%) | 1,030,000 |
23 Jul 2015 | HKD | 3.7 | 3.72 | 3.65 | 3.71 | 3.3727 | +0.02 (+0.54%) | 797,800 |
22 Jul 2015 | HKD | 3.75 | 3.75 | 3.65 | 3.69 | 3.3545 | -0.07 (-1.86%) | 965,204 |
21 Jul 2015 | HKD | 3.73 | 3.78 | 3.67 | 3.76 | 3.4182 | +0.11 (+3.01%) | 2,057,000 |
20 Jul 2015 | HKD | 3.69 | 3.75 | 3.64 | 3.65 | 3.3182 | -0.04 (-1.08%) | 859,000 |