Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 2.32 | 2.53 | 2.18 | 2.47 | 2.47 | +0.21 (+9.29%) | 9,022,302 |
5 Aug 2015 | HKD | 2.39 | 2.39 | 2.2 | 2.26 | 2.26 | -0.08 (-3.42%) | 6,397,000 |
4 Aug 2015 | HKD | 2.32 | 2.45 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 4,464,000 |
3 Aug 2015 | HKD | 2.3 | 2.46 | 2.01 | 2.32 | 2.32 | -0.23 (-9.02%) | 15,896,510 |
31 Jul 2015 | HKD | 2.62 | 2.69 | 2.51 | 2.55 | 2.55 | -0.13 (-4.85%) | 5,869,329 |
30 Jul 2015 | HKD | 2.72 | 2.86 | 2.65 | 2.68 | 2.68 | -0.1 (-3.60%) | 4,360,000 |
29 Jul 2015 | HKD | 2.71 | 2.88 | 2.69 | 2.78 | 2.78 | -0.01 (-0.36%) | 4,770,000 |
28 Jul 2015 | HKD | 2.67 | 2.93 | 2.63 | 2.79 | 2.79 | +0.11 (+4.10%) | 5,782,000 |
27 Jul 2015 | HKD | 2.7 | 2.96 | 2.6 | 2.68 | 2.68 | -0.17 (-5.96%) | 10,007,000 |
24 Jul 2015 | HKD | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -0.21 (-6.86%) | 10,846,390 |
23 Jul 2015 | HKD | 3.07 | 3.18 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 4,924,000 |
22 Jul 2015 | HKD | 3.19 | 3.29 | 3.06 | 3.12 | 3.12 | -0.19 (-5.74%) | 6,102,000 |
21 Jul 2015 | HKD | 3.22 | 3.38 | 3.13 | 3.31 | 3.31 | -0.1 (-2.93%) | 12,496,000 |
20 Jul 2015 | HKD | 3.51 | 3.63 | 3.4 | 3.41 | 3.41 | -0.14 (-3.94%) | 4,113,221 |
17 Jul 2015 | HKD | 3.51 | 3.65 | 3.49 | 3.55 | 3.55 | +0.06 (+1.72%) | 5,414,000 |
16 Jul 2015 | HKD | 3.41 | 3.64 | 3.35 | 3.49 | 3.49 | -0.03 (-0.85%) | 3,740,000 |
15 Jul 2015 | HKD | 3.52 | 3.65 | 3.38 | 3.52 | 3.52 | -0.03 (-0.85%) | 7,038,000 |
14 Jul 2015 | HKD | 3.82 | 3.88 | 3.45 | 3.55 | 3.55 | -0.15 (-4.05%) | 11,690,000 |
13 Jul 2015 | HKD | 3.24 | 3.8 | 3.24 | 3.7 | 3.7 | +0.25 (+7.25%) | 15,452,000 |
10 Jul 2015 | HKD | 3.05 | 3.75 | 2.99 | 3.45 | 3.45 | +0.4 (+13.11%) | 28,050,000 |
9 Jul 2015 | HKD | 2.09 | 3.15 | 1.94 | 3.05 | 3.05 | +1.02 (+50.25%) | 30,097,289 |
8 Jul 2015 | HKD | 2.57 | 2.57 | 1.49 | 2.03 | 2.03 | -0.76 (-27.24%) | 37,920,000 |
7 Jul 2015 | HKD | 3.02 | 3.26 | 2.5 | 2.79 | 2.79 | -0.15 (-5.10%) | 21,249,551 |
6 Jul 2015 | HKD | 4.15 | 4.3 | 2.39 | 2.94 | 2.94 | -1.07 (-26.68%) | 31,980,340 |
3 Jul 2015 | HKD | 4.28 | 4.35 | 3.95 | 4.01 | 4.01 | -0.28 (-6.53%) | 8,778,211 |
2 Jul 2015 | HKD | 4.61 | 4.66 | 4.27 | 4.29 | 4.29 | -0.14 (-3.16%) | 8,058,000 |
1 Jul 2015 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.33 | 4.48 | 4.1 | 4.43 | 4.43 | +0.12 (+2.78%) | 7,708,000 |
29 Jun 2015 | HKD | 4.65 | 4.72 | 3.97 | 4.31 | 4.31 | -0.28 (-6.10%) | 11,440,000 |
26 Jun 2015 | HKD | 4.84 | 4.84 | 4.51 | 4.59 | 4.59 | -0.26 (-5.36%) | 8,836,000 |