Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | HKD | 2.36 | 2.37 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 407,808 |
14 Sep 2015 | HKD | 2.36 | 2.39 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 450,170 |
11 Sep 2015 | HKD | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 583,000 |
10 Sep 2015 | HKD | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 1,123,000 |
9 Sep 2015 | HKD | 2.32 | 2.37 | 2.29 | 2.34 | 2.34 | +0.03 (+1.30%) | 1,971,000 |
8 Sep 2015 | HKD | 2.31 | 2.32 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 676,000 |
7 Sep 2015 | HKD | 2.21 | 2.33 | 2.2 | 2.29 | 2.29 | +0.08 (+3.62%) | 1,256,000 |
4 Sep 2015 | HKD | 2.2 | 2.28 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 731,000 |
3 Sep 2015 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.17 | 2.21 | 2.11 | 2.2 | 2.2 | 0.0 (0.0%) | 832,000 |
1 Sep 2015 | HKD | 2.23 | 2.25 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 629,000 |
31 Aug 2015 | HKD | 2.3 | 2.3 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 713,170 |
28 Aug 2015 | HKD | 2.32 | 2.35 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 654,000 |
27 Aug 2015 | HKD | 2.17 | 2.28 | 2.16 | 2.28 | 2.28 | +0.13 (+6.05%) | 1,555,500 |
26 Aug 2015 | HKD | 2.15 | 2.17 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 1,217,000 |
25 Aug 2015 | HKD | 2.06 | 2.18 | 2.06 | 2.15 | 2.15 | +0.08 (+3.86%) | 2,090,500 |
24 Aug 2015 | HKD | 2.22 | 2.22 | 2.05 | 2.07 | 2.07 | -0.2 (-8.81%) | 8,075,000 |
21 Aug 2015 | HKD | 2.33 | 2.33 | 2.23 | 2.27 | 2.27 | -0.09 (-3.81%) | 2,846,500 |
20 Aug 2015 | HKD | 2.44 | 2.45 | 2.35 | 2.36 | 2.36 | -0.09 (-3.67%) | 1,363,000 |
19 Aug 2015 | HKD | 2.47 | 2.5 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 600,000 |
18 Aug 2015 | HKD | 2.48 | 2.52 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 749,000 |
17 Aug 2015 | HKD | 2.5 | 2.52 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 48,000 |
14 Aug 2015 | HKD | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 335,500 |
13 Aug 2015 | HKD | 2.49 | 2.53 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 671,208 |
12 Aug 2015 | HKD | 2.5 | 2.53 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 1,250,000 |
11 Aug 2015 | HKD | 2.52 | 2.55 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 387,000 |
10 Aug 2015 | HKD | 2.5 | 2.56 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 557,000 |
7 Aug 2015 | HKD | 2.49 | 2.54 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 427,000 |
6 Aug 2015 | HKD | 2.48 | 2.54 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 451,624 |
5 Aug 2015 | HKD | 2.5 | 2.56 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 349,000 |