Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | HKD | 2.78 | 2.83 | 2.71 | 2.72 | 2.6266 | -0.04 (-1.45%) | 387,000 |
29 Jul 2015 | HKD | 2.69 | 2.8 | 2.69 | 2.76 | 2.6652 | +0.07 (+2.60%) | 371,000 |
28 Jul 2015 | HKD | 2.7 | 2.79 | 2.6 | 2.69 | 2.5976 | -0.02 (-0.74%) | 795,000 |
27 Jul 2015 | HKD | 2.85 | 2.92 | 2.7 | 2.71 | 2.6169 | -0.19 (-6.55%) | 2,097,000 |
24 Jul 2015 | HKD | 2.9 | 2.98 | 2.88 | 2.9 | 2.8004 | -0.05 (-1.69%) | 688,000 |
23 Jul 2015 | HKD | 2.88 | 3 | 2.88 | 2.95 | 2.8487 | +0.05 (+1.72%) | 390,000 |
22 Jul 2015 | HKD | 2.92 | 2.95 | 2.88 | 2.9 | 2.8004 | -0.07 (-2.36%) | 293,000 |
21 Jul 2015 | HKD | 2.97 | 3.01 | 2.94 | 2.97 | 2.868 | 0.0 (0.0%) | 543,000 |
20 Jul 2015 | HKD | 2.98 | 3 | 2.88 | 2.97 | 2.868 | +0.06 (+2.06%) | 738,000 |
17 Jul 2015 | HKD | 2.82 | 2.95 | 2.82 | 2.91 | 2.8101 | +0.09 (+3.19%) | 1,721,000 |
16 Jul 2015 | HKD | 2.86 | 2.92 | 2.76 | 2.82 | 2.7232 | -0.07 (-2.42%) | 1,404,000 |
15 Jul 2015 | HKD | 2.95 | 3 | 2.79 | 2.89 | 2.7908 | -0.05 (-1.70%) | 3,108,000 |
14 Jul 2015 | HKD | 3.08 | 3.08 | 2.85 | 2.94 | 2.839 | -0.03 (-1.01%) | 4,328,000 |
13 Jul 2015 | HKD | 2.83 | 2.98 | 2.79 | 2.97 | 2.868 | +0.17 (+6.07%) | 3,123,000 |
10 Jul 2015 | HKD | 2.65 | 2.85 | 2.65 | 2.8 | 2.7038 | +0.2 (+7.69%) | 4,792,000 |
9 Jul 2015 | HKD | 2.05 | 2.66 | 2.05 | 2.6 | 2.5107 | +0.57 (+28.08%) | 7,548,000 |
8 Jul 2015 | HKD | 2.5 | 2.54 | 1.93 | 2.03 | 1.9603 | -0.65 (-24.25%) | 15,782,000 |
7 Jul 2015 | HKD | 3.07 | 3.07 | 2.65 | 2.68 | 2.588 | -0.39 (-12.70%) | 4,578,000 |
6 Jul 2015 | HKD | 3.44 | 3.5 | 2.78 | 3.07 | 2.9646 | -0.33 (-9.71%) | 5,486,000 |
3 Jul 2015 | HKD | 3.65 | 3.68 | 3.37 | 3.4 | 3.2832 | -0.28 (-7.61%) | 2,191,000 |
2 Jul 2015 | HKD | 3.95 | 3.95 | 3.65 | 3.68 | 3.5536 | -0.3 (-7.54%) | 2,719,000 |
1 Jul 2015 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.8433 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.88 | 4.01 | 3.8 | 3.98 | 3.8433 | 0.0 (0.0%) | 954,000 |
29 Jun 2015 | HKD | 4.26 | 4.26 | 3.85 | 3.98 | 3.8433 | -0.29 (-6.79%) | 1,968,000 |
26 Jun 2015 | HKD | 4.46 | 4.46 | 4.22 | 4.27 | 4.1234 | -0.19 (-4.26%) | 2,111,000 |
25 Jun 2015 | HKD | 4.31 | 4.65 | 4.31 | 4.46 | 4.3068 | +0.21 (+4.94%) | 5,225,000 |
24 Jun 2015 | HKD | 4.27 | 4.33 | 4.17 | 4.25 | 4.1041 | -0.02 (-0.47%) | 1,461,000 |
23 Jun 2015 | HKD | 4.31 | 4.31 | 4.08 | 4.27 | 4.1234 | -0.05 (-1.16%) | 1,310,000 |
22 Jun 2015 | HKD | 4.17 | 4.35 | 4.01 | 4.32 | 4.1716 | +0.42 (+10.77%) | 2,430,000 |
19 Jun 2015 | HKD | 3.94 | 3.96 | 3.86 | 3.9 | 3.7661 | -0.03 (-0.76%) | 884,000 |