Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | HKD | 2.47 | 2.52 | 2.44 | 2.51 | 2.51 | +0.01 (+0.40%) | 863,000 |
3 Aug 2015 | HKD | 2.48 | 2.52 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 606,000 |
31 Jul 2015 | HKD | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 493,000 |
30 Jul 2015 | HKD | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 406,000 |
29 Jul 2015 | HKD | 2.42 | 2.5 | 2.42 | 2.49 | 2.49 | +0.06 (+2.47%) | 686,500 |
28 Jul 2015 | HKD | 2.4 | 2.46 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 1,246,000 |
27 Jul 2015 | HKD | 2.46 | 2.49 | 2.41 | 2.43 | 2.43 | -0.07 (-2.80%) | 1,043,000 |
24 Jul 2015 | HKD | 2.48 | 2.54 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 536,000 |
23 Jul 2015 | HKD | 2.45 | 2.49 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 225,000 |
22 Jul 2015 | HKD | 2.5 | 2.53 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 434,042 |
21 Jul 2015 | HKD | 2.46 | 2.52 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 405,000 |
20 Jul 2015 | HKD | 2.5 | 2.52 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 1,082,620 |
17 Jul 2015 | HKD | 2.45 | 2.54 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 937,190 |
16 Jul 2015 | HKD | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | 0.0 (0.0%) | 160,428 |
15 Jul 2015 | HKD | 2.46 | 2.51 | 2.43 | 2.47 | 2.47 | -0.01 (-0.40%) | 710,000 |
14 Jul 2015 | HKD | 2.48 | 2.52 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 1,307,331 |
13 Jul 2015 | HKD | 2.4 | 2.52 | 2.38 | 2.52 | 2.52 | +0.09 (+3.70%) | 2,280,000 |
10 Jul 2015 | HKD | 2.4 | 2.46 | 2.4 | 2.43 | 2.43 | +0.07 (+2.97%) | 1,986,000 |
9 Jul 2015 | HKD | 2.23 | 2.44 | 2.23 | 2.36 | 2.36 | +0.12 (+5.36%) | 5,356,000 |
8 Jul 2015 | HKD | 2.3 | 2.3 | 2.19 | 2.24 | 2.24 | -0.12 (-5.08%) | 7,087,000 |
7 Jul 2015 | HKD | 2.4 | 2.44 | 2.31 | 2.36 | 2.36 | -0.08 (-3.28%) | 3,843,000 |
6 Jul 2015 | HKD | 2.46 | 2.46 | 2.28 | 2.44 | 2.44 | -0.03 (-1.21%) | 5,513,002 |
3 Jul 2015 | HKD | 2.5 | 2.52 | 2.42 | 2.47 | 2.47 | -0.03 (-1.20%) | 5,030,000 |
2 Jul 2015 | HKD | 2.56 | 2.59 | 2.49 | 2.5 | 2.5 | -0.08 (-3.10%) | 2,437,500 |
1 Jul 2015 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.61 | 2.61 | 2.5 | 2.58 | 2.58 | -0.03 (-1.15%) | 3,265,000 |
29 Jun 2015 | HKD | 2.65 | 2.66 | 2.54 | 2.61 | 2.61 | -0.04 (-1.51%) | 1,960,000 |
26 Jun 2015 | HKD | 2.66 | 2.68 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 1,055,000 |
25 Jun 2015 | HKD | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 597,000 |
24 Jun 2015 | HKD | 2.69 | 2.69 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 793,000 |