Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | HKD | 2.22 | 2.49 | 2.22 | 2.44 | 2.44 | +0.16 (+7.02%) | 11,368,000 |
3 Aug 2015 | HKD | 2.28 | 2.41 | 2.18 | 2.28 | 2.28 | -0.05 (-2.15%) | 12,760,000 |
31 Jul 2015 | HKD | 2.26 | 2.36 | 2.18 | 2.33 | 2.33 | +0.07 (+3.10%) | 11,360,000 |
30 Jul 2015 | HKD | 1.99 | 2.35 | 1.93 | 2.26 | 2.26 | +0.24 (+11.88%) | 27,472,000 |
29 Jul 2015 | HKD | 1.92 | 2.04 | 1.9 | 2.02 | 2.02 | +0.07 (+3.59%) | 3,760,000 |
28 Jul 2015 | HKD | 1.89 | 2.01 | 1.8 | 1.95 | 1.95 | +0.03 (+1.56%) | 9,056,000 |
27 Jul 2015 | HKD | 2.03 | 2.13 | 1.89 | 1.92 | 1.92 | -0.17 (-8.13%) | 4,320,000 |
24 Jul 2015 | HKD | 2.01 | 2.2 | 1.96 | 2.09 | 2.09 | +0.03 (+1.46%) | 8,592,000 |
23 Jul 2015 | HKD | 1.97 | 2.06 | 1.91 | 2.06 | 2.06 | +0.05 (+2.49%) | 5,176,000 |
22 Jul 2015 | HKD | 2 | 2.06 | 1.85 | 2.01 | 2.01 | +0.05 (+2.55%) | 8,096,000 |
21 Jul 2015 | HKD | 1.89 | 2 | 1.83 | 1.96 | 1.96 | +0.05 (+2.62%) | 8,424,000 |
20 Jul 2015 | HKD | 1.88 | 1.95 | 1.81 | 1.91 | 1.91 | +0.05 (+2.69%) | 4,656,000 |
17 Jul 2015 | HKD | 1.87 | 1.93 | 1.85 | 1.86 | 1.86 | -0.1 (-5.10%) | 3,512,000 |
16 Jul 2015 | HKD | 1.99 | 2.03 | 1.86 | 1.96 | 1.96 | -0.04 (-2%) | 7,400,000 |
15 Jul 2015 | HKD | 2 | 2.2 | 1.88 | 2 | 2 | -0.05 (-2.44%) | 5,320,000 |
14 Jul 2015 | HKD | 1.9 | 2.1 | 1.5 | 2.05 | 2.05 | -0.04 (-1.91%) | 12,592,000 |
13 Jul 2015 | HKD | 2.1 | 2.3 | 2 | 2.09 | 2.09 | -0.11 (-5.00%) | 9,480,000 |
10 Jul 2015 | HKD | 2.1 | 2.3 | 2.1 | 2.2 | 2.2 | +0.02 (+0.92%) | 7,088,000 |
9 Jul 2015 | HKD | 1.95 | 2.3 | 1.9 | 2.18 | 2.18 | +0.18 (+9%) | 16,736,000 |
8 Jul 2015 | HKD | 2.14 | 2.16 | 1.52 | 2 | 2 | -0.19 (-8.68%) | 32,136,000 |
7 Jul 2015 | HKD | 2.31 | 2.53 | 2 | 2.19 | 2.19 | -0.25 (-10.25%) | 16,000,000 |
6 Jul 2015 | HKD | 2.3 | 2.54 | 2.02 | 2.44 | 2.44 | +0.14 (+6.09%) | 14,072,000 |
3 Jul 2015 | HKD | 2.5 | 2.58 | 2.26 | 2.3 | 2.3 | -0.2 (-8%) | 5,424,000 |
2 Jul 2015 | HKD | 2.25 | 2.54 | 2.25 | 2.5 | 2.5 | +0.18 (+7.76%) | 6,128,000 |
1 Jul 2015 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.25 | 2.4 | 2.2 | 2.32 | 2.32 | -0.02 (-0.85%) | 4,200,150 |
29 Jun 2015 | HKD | 2.49 | 2.49 | 2.27 | 2.34 | 2.34 | -0.1 (-4.10%) | 6,480,000 |
26 Jun 2015 | HKD | 2.49 | 2.55 | 2.36 | 2.44 | 2.44 | -0.06 (-2.40%) | 15,416,000 |
25 Jun 2015 | HKD | 2.52 | 2.54 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 4,440,000 |
24 Jun 2015 | HKD | 2.45 | 2.53 | 2.38 | 2.51 | 2.51 | +0.11 (+4.58%) | 4,928,000 |