Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2015 | HKD | 2.73 | 2.8 | 2.56 | 2.6 | 2.6 | -0.1 (-3.70%) | 2,158,000 |
27 Aug 2015 | HKD | 2.65 | 2.78 | 2.64 | 2.7 | 2.7 | +0.08 (+3.05%) | 1,488,000 |
26 Aug 2015 | HKD | 2.5 | 2.66 | 2.37 | 2.62 | 2.62 | +0.12 (+4.80%) | 1,858,000 |
25 Aug 2015 | HKD | 2.41 | 2.67 | 2.3 | 2.5 | 2.5 | +0.05 (+2.04%) | 1,960,000 |
24 Aug 2015 | HKD | 2.51 | 2.57 | 2.35 | 2.45 | 2.45 | -0.28 (-10.26%) | 1,986,000 |
21 Aug 2015 | HKD | 2.78 | 2.87 | 2.62 | 2.73 | 2.73 | -0.16 (-5.54%) | 2,790,000 |
20 Aug 2015 | HKD | 2.9 | 2.95 | 2.82 | 2.89 | 2.89 | 0.0 (0.0%) | 828,000 |
19 Aug 2015 | HKD | 2.92 | 3.1 | 2.82 | 2.89 | 2.89 | -0.08 (-2.69%) | 3,776,000 |
18 Aug 2015 | HKD | 3.17 | 3.17 | 2.9 | 2.97 | 2.97 | -0.17 (-5.41%) | 1,176,000 |
17 Aug 2015 | HKD | 3.3 | 3.3 | 3.08 | 3.14 | 3.14 | -0.11 (-3.38%) | 14,450,000 |
14 Aug 2015 | HKD | 3.22 | 3.33 | 3.16 | 3.25 | 3.25 | +0.06 (+1.88%) | 11,172,000 |
13 Aug 2015 | HKD | 3.1 | 3.4 | 3.1 | 3.19 | 3.19 | +0.03 (+0.95%) | 13,791,000 |
12 Aug 2015 | HKD | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | -0.13 (-3.95%) | 532,000 |
11 Aug 2015 | HKD | 3.38 | 3.4 | 3.24 | 3.29 | 3.29 | -0.01 (-0.30%) | 612,000 |
10 Aug 2015 | HKD | 3.25 | 3.33 | 3.21 | 3.3 | 3.3 | +0.03 (+0.92%) | 522,000 |
7 Aug 2015 | HKD | 3.2 | 3.33 | 3.17 | 3.27 | 3.27 | +0.03 (+0.93%) | 764,000 |
6 Aug 2015 | HKD | 3.27 | 3.38 | 3.18 | 3.24 | 3.24 | -0.04 (-1.22%) | 564,000 |
5 Aug 2015 | HKD | 3.07 | 3.4 | 3.07 | 3.28 | 3.28 | +0.16 (+5.13%) | 1,310,000 |
4 Aug 2015 | HKD | 3.05 | 3.15 | 3.05 | 3.12 | 3.12 | +0.07 (+2.30%) | 494,000 |
3 Aug 2015 | HKD | 3.2 | 3.21 | 3.05 | 3.05 | 3.05 | -0.19 (-5.86%) | 952,000 |
31 Jul 2015 | HKD | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 322,000 |
30 Jul 2015 | HKD | 3.31 | 3.4 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 630,000 |
29 Jul 2015 | HKD | 3.37 | 3.43 | 3.26 | 3.31 | 3.31 | -0.01 (-0.30%) | 668,000 |
28 Jul 2015 | HKD | 3.28 | 3.48 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 1,432,000 |
27 Jul 2015 | HKD | 3.45 | 3.45 | 3.3 | 3.32 | 3.32 | -0.19 (-5.41%) | 1,758,000 |
24 Jul 2015 | HKD | 3.51 | 3.6 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 974,000 |
23 Jul 2015 | HKD | 3.56 | 3.69 | 3.55 | 3.59 | 3.59 | +0.11 (+3.16%) | 946,000 |
22 Jul 2015 | HKD | 3.51 | 3.57 | 3.45 | 3.48 | 3.48 | -0.13 (-3.60%) | 2,452,000 |
21 Jul 2015 | HKD | 3.66 | 3.69 | 3.56 | 3.61 | 3.61 | -0.09 (-2.43%) | 1,796,000 |
20 Jul 2015 | HKD | 3.85 | 3.85 | 3.61 | 3.7 | 3.7 | -0.05 (-1.33%) | 6,612,000 |