Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 2.85 | 2.86 | 2.78 | 2.86 | 2.86 | 0.0 (0.0%) | 89,000 |
16 Sep 2015 | HKD | 2.85 | 2.86 | 2.81 | 2.86 | 2.86 | -0.03 (-1.04%) | 25,000 |
15 Sep 2015 | HKD | 2.89 | 3.78 | 2.81 | 2.89 | 2.89 | +0.06 (+2.12%) | 176,000 |
14 Sep 2015 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 12,000 |
11 Sep 2015 | HKD | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 3,000 |
10 Sep 2015 | HKD | 2.85 | 2.9 | 2.75 | 2.89 | 2.89 | -0.01 (-0.34%) | 281,000 |
9 Sep 2015 | HKD | 2.84 | 2.9 | 2.84 | 2.9 | 2.9 | -0.03 (-1.02%) | 162,000 |
8 Sep 2015 | HKD | 2.85 | 2.95 | 2.84 | 2.93 | 2.93 | +0.03 (+1.03%) | 76,000 |
7 Sep 2015 | HKD | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | +0.05 (+1.75%) | 25,000 |
4 Sep 2015 | HKD | 2.96 | 2.96 | 2.85 | 2.85 | 2.85 | +0.01 (+0.35%) | 6,000 |
3 Sep 2015 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.84 | 2.95 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 254,900 |
1 Sep 2015 | HKD | 2.97 | 3.08 | 2.81 | 2.86 | 2.86 | -0.02 (-0.69%) | 143,000 |
31 Aug 2015 | HKD | 2.85 | 2.88 | 2.84 | 2.88 | 2.88 | -0.03 (-1.03%) | 45,000 |
28 Aug 2015 | HKD | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | +0.06 (+2.11%) | 139,000 |
27 Aug 2015 | HKD | 2.9 | 2.9 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 37,000 |
26 Aug 2015 | HKD | 2.89 | 2.9 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 120,000 |
25 Aug 2015 | HKD | 2.85 | 2.9 | 2.7 | 2.83 | 2.83 | 0.0 (0.0%) | 274,000 |
24 Aug 2015 | HKD | 2.86 | 2.88 | 2.7 | 2.83 | 2.83 | -0.12 (-4.07%) | 399,000 |
21 Aug 2015 | HKD | 3.02 | 3.02 | 2.8 | 2.95 | 2.95 | -0.11 (-3.59%) | 221,000 |
20 Aug 2015 | HKD | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | -0.09 (-2.86%) | 110,000 |
19 Aug 2015 | HKD | 3.03 | 3.16 | 3.03 | 3.15 | 3.15 | +0.11 (+3.62%) | 26,000 |
18 Aug 2015 | HKD | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 33,000 |
17 Aug 2015 | HKD | 3.07 | 3.08 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 59,000 |
14 Aug 2015 | HKD | 3.05 | 3.24 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 213,000 |
13 Aug 2015 | HKD | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | -0.07 (-2.22%) | 71,000 |
12 Aug 2015 | HKD | 3.3 | 3.3 | 3.03 | 3.15 | 3.15 | -0.15 (-4.55%) | 273,000 |
11 Aug 2015 | HKD | 3.03 | 3.3 | 3.03 | 3.3 | 3.3 | +0.11 (+3.45%) | 172,000 |
10 Aug 2015 | HKD | 3.11 | 3.2 | 3.11 | 3.19 | 3.19 | -0.04 (-1.24%) | 28,000 |
7 Aug 2015 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +0.04 (+1.25%) | 2,000 |