Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2015 | HKD | 2.96 | 2.96 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 1,094,000 |
8 Oct 2015 | HKD | 2.99 | 2.99 | 2.81 | 2.86 | 2.86 | -0.1 (-3.38%) | 13,228,000 |
7 Oct 2015 | HKD | 2.79 | 2.96 | 2.7 | 2.96 | 2.96 | +0.22 (+8.03%) | 13,504,000 |
6 Oct 2015 | HKD | 2.84 | 2.85 | 2.63 | 2.74 | 2.74 | -0.04 (-1.44%) | 11,552,000 |
5 Oct 2015 | HKD | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 974,000 |
2 Oct 2015 | HKD | 2.72 | 2.78 | 2.67 | 2.75 | 2.75 | +0.06 (+2.23%) | 662,000 |
1 Oct 2015 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.71 | 2.73 | 2.58 | 2.69 | 2.69 | -0.01 (-0.37%) | 500,000 |
29 Sep 2015 | HKD | 2.85 | 2.85 | 2.65 | 2.7 | 2.7 | -0.18 (-6.25%) | 2,680,000 |
28 Sep 2015 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.8 | 2.96 | 2.73 | 2.88 | 2.88 | +0.08 (+2.86%) | 18,520,000 |
24 Sep 2015 | HKD | 2.75 | 2.86 | 2.72 | 2.8 | 2.8 | 0.0 (0.0%) | 9,650,000 |
23 Sep 2015 | HKD | 2.92 | 2.92 | 2.7 | 2.8 | 2.8 | -0.08 (-2.78%) | 1,408,000 |
22 Sep 2015 | HKD | 2.92 | 3.02 | 2.86 | 2.88 | 2.88 | -0.04 (-1.37%) | 9,366,000 |
21 Sep 2015 | HKD | 2.95 | 2.95 | 2.84 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,368,000 |
18 Sep 2015 | HKD | 2.92 | 3.1 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 4,494,000 |
17 Sep 2015 | HKD | 2.49 | 3.07 | 2.49 | 2.92 | 2.92 | +0.42 (+16.80%) | 6,716,000 |
16 Sep 2015 | HKD | 2.46 | 2.54 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 578,000 |
15 Sep 2015 | HKD | 2.45 | 2.5 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 390,000 |
14 Sep 2015 | HKD | 2.55 | 2.57 | 2.46 | 2.47 | 2.47 | -0.05 (-1.98%) | 288,000 |
11 Sep 2015 | HKD | 2.47 | 2.57 | 2.47 | 2.52 | 2.52 | 0.0 (0.0%) | 460,000 |
10 Sep 2015 | HKD | 2.61 | 2.61 | 2.5 | 2.52 | 2.52 | -0.1 (-3.82%) | 332,000 |
9 Sep 2015 | HKD | 2.61 | 2.64 | 2.55 | 2.62 | 2.62 | +0.08 (+3.15%) | 2,192,000 |
8 Sep 2015 | HKD | 2.41 | 2.58 | 2.35 | 2.54 | 2.54 | +0.09 (+3.67%) | 926,000 |
7 Sep 2015 | HKD | 2.46 | 2.47 | 2.39 | 2.45 | 2.45 | -0.02 (-0.81%) | 222,000 |
4 Sep 2015 | HKD | 2.46 | 2.52 | 2.43 | 2.47 | 2.47 | -0.01 (-0.40%) | 292,000 |
3 Sep 2015 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.51 | 2.65 | 2.45 | 2.48 | 2.48 | -0.12 (-4.62%) | 592,000 |
1 Sep 2015 | HKD | 2.59 | 2.62 | 2.45 | 2.6 | 2.6 | +0.02 (+0.78%) | 392,000 |
31 Aug 2015 | HKD | 2.46 | 2.66 | 2.46 | 2.58 | 2.58 | -0.02 (-0.77%) | 498,000 |