Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 2.93 | 2.93 | 2.76 | 2.78 | 2.78 | -0.06 (-2.11%) | 625,000 |
16 Sep 2015 | HKD | 2.72 | 2.99 | 2.71 | 2.84 | 2.84 | +0.09 (+3.27%) | 870,000 |
15 Sep 2015 | HKD | 2.82 | 2.88 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 255,000 |
14 Sep 2015 | HKD | 2.86 | 2.95 | 2.78 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,175,000 |
11 Sep 2015 | HKD | 2.86 | 2.97 | 2.82 | 2.9 | 2.9 | 0.0 (0.0%) | 595,000 |
10 Sep 2015 | HKD | 3.03 | 3.03 | 2.86 | 2.9 | 2.9 | -0.05 (-1.69%) | 425,000 |
9 Sep 2015 | HKD | 2.9 | 3.03 | 2.86 | 2.95 | 2.95 | +0.15 (+5.36%) | 990,000 |
8 Sep 2015 | HKD | 2.88 | 2.93 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 415,000 |
7 Sep 2015 | HKD | 2.85 | 2.92 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 140,000 |
4 Sep 2015 | HKD | 2.9 | 2.9 | 2.73 | 2.87 | 2.87 | -0.01 (-0.35%) | 70,000 |
3 Sep 2015 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.89 | 2.99 | 2.78 | 2.88 | 2.88 | 0.0 (0.0%) | 360,000 |
1 Sep 2015 | HKD | 2.95 | 2.95 | 2.78 | 2.88 | 2.88 | -0.05 (-1.71%) | 605,000 |
31 Aug 2015 | HKD | 3.07 | 3.07 | 2.81 | 2.93 | 2.93 | -0.13 (-4.25%) | 535,000 |
28 Aug 2015 | HKD | 3.11 | 3.12 | 2.66 | 3.06 | 3.06 | +0.06 (+2%) | 1,080,000 |
27 Aug 2015 | HKD | 2.59 | 3 | 2.59 | 3 | 3 | +0.41 (+15.83%) | 875,000 |
26 Aug 2015 | HKD | 2.55 | 2.7 | 2.45 | 2.59 | 2.59 | +0.16 (+6.58%) | 1,240,000 |
25 Aug 2015 | HKD | 2.56 | 2.56 | 2.25 | 2.43 | 2.43 | -0.16 (-6.18%) | 1,015,000 |
24 Aug 2015 | HKD | 2.84 | 2.84 | 2.5 | 2.59 | 2.59 | -0.45 (-14.80%) | 1,605,000 |
21 Aug 2015 | HKD | 3.15 | 3.15 | 2.8 | 3.04 | 3.04 | -0.11 (-3.49%) | 2,145,000 |
20 Aug 2015 | HKD | 3.11 | 3.2 | 3.05 | 3.15 | 3.15 | -0.1 (-3.08%) | 410,000 |
19 Aug 2015 | HKD | 3.23 | 3.36 | 3.01 | 3.25 | 3.25 | -0.05 (-1.52%) | 860,000 |
18 Aug 2015 | HKD | 3.28 | 3.39 | 3.13 | 3.3 | 3.3 | +0.16 (+5.10%) | 2,780,000 |
17 Aug 2015 | HKD | 2.98 | 3.26 | 2.95 | 3.14 | 3.14 | +0.16 (+5.37%) | 1,650,000 |
14 Aug 2015 | HKD | 2.99 | 3 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 700,000 |
13 Aug 2015 | HKD | 2.86 | 2.95 | 2.78 | 2.92 | 2.92 | +0.02 (+0.69%) | 190,000 |
12 Aug 2015 | HKD | 2.84 | 2.91 | 2.75 | 2.9 | 2.9 | -0.02 (-0.68%) | 765,000 |
11 Aug 2015 | HKD | 2.86 | 2.92 | 2.85 | 2.92 | 2.92 | +0.1 (+3.55%) | 140,000 |
10 Aug 2015 | HKD | 2.8 | 2.82 | 2.75 | 2.82 | 2.82 | -0.01 (-0.35%) | 340,000 |
7 Aug 2015 | HKD | 2.6 | 2.92 | 2.53 | 2.83 | 2.83 | +0.27 (+10.55%) | 6,090,000 |