Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 2.54 | 2.7 | 2.45 | 2.56 | 2.56 | +0.01 (+0.39%) | 604,920 |
5 Aug 2015 | HKD | 2.53 | 2.59 | 2.48 | 2.55 | 2.55 | 0.0 (0.0%) | 125,000 |
4 Aug 2015 | HKD | 2.5 | 2.69 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 555,000 |
3 Aug 2015 | HKD | 2.53 | 2.62 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 140,000 |
31 Jul 2015 | HKD | 2.64 | 2.66 | 2.55 | 2.56 | 2.56 | -0.14 (-5.19%) | 310,000 |
30 Jul 2015 | HKD | 2.6 | 2.7 | 2.6 | 2.7 | 2.7 | +0.1 (+3.85%) | 150,000 |
29 Jul 2015 | HKD | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | +0.07 (+2.77%) | 90,000 |
28 Jul 2015 | HKD | 2.5 | 2.75 | 2.38 | 2.53 | 2.53 | +0.03 (+1.20%) | 255,000 |
27 Jul 2015 | HKD | 2.69 | 2.69 | 2.46 | 2.5 | 2.5 | -0.25 (-9.09%) | 990,000 |
24 Jul 2015 | HKD | 2.55 | 2.88 | 2.55 | 2.75 | 2.75 | 0.0 (0.0%) | 615,000 |
23 Jul 2015 | HKD | 2.74 | 2.8 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 625,000 |
22 Jul 2015 | HKD | 2.82 | 2.88 | 2.53 | 2.75 | 2.75 | -0.03 (-1.08%) | 1,560,000 |
21 Jul 2015 | HKD | 2.63 | 2.85 | 2.55 | 2.78 | 2.78 | +0.09 (+3.35%) | 2,630,000 |
20 Jul 2015 | HKD | 2.2 | 2.8 | 2.19 | 2.69 | 2.69 | +0.51 (+23.39%) | 6,270,000 |
17 Jul 2015 | HKD | 1.73 | 2.34 | 1.63 | 2.18 | 2.18 | +0.45 (+26.01%) | 40,379,990 |
16 Jul 2015 | HKD | 1.72 | 1.74 | 1.66 | 1.73 | 1.73 | +0.01 (+0.58%) | 555,000 |
15 Jul 2015 | HKD | 1.77 | 1.8 | 1.63 | 1.72 | 1.72 | -0.04 (-2.27%) | 45,545,000 |
14 Jul 2015 | HKD | 1.65 | 1.86 | 1.6 | 1.76 | 1.76 | +0.11 (+6.67%) | 31,815,000 |
13 Jul 2015 | HKD | 1.74 | 1.79 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 6,905,000 |
10 Jul 2015 | HKD | 2 | 2.16 | 1.6 | 1.69 | 1.69 | -0.14 (-7.65%) | 12,705,000 |
9 Jul 2015 | HKD | 1.66 | 1.9 | 1.66 | 1.83 | 1.83 | +0.33 (+22%) | 1,555,000 |
8 Jul 2015 | HKD | 1.65 | 1.65 | 1.4 | 1.5 | 1.5 | -0.15 (-9.09%) | 3,125,000 |
7 Jul 2015 | HKD | 1.71 | 1.78 | 1.63 | 1.65 | 1.65 | -0.14 (-7.82%) | 955,000 |
6 Jul 2015 | HKD | 2.06 | 2.06 | 1.6 | 1.79 | 1.79 | -0.36 (-16.74%) | 3,525,000 |
3 Jul 2015 | HKD | 2.23 | 2.24 | 2 | 2.15 | 2.15 | -0.11 (-4.87%) | 785,000 |
2 Jul 2015 | HKD | 2.28 | 2.36 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 465,000 |
1 Jul 2015 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.26 | 2.36 | 2.26 | 2.35 | 2.35 | +0.09 (+3.98%) | 2,415,000 |
29 Jun 2015 | HKD | 2.6 | 2.6 | 2.24 | 2.26 | 2.26 | -0.38 (-14.39%) | 460,002 |
26 Jun 2015 | HKD | 2.47 | 2.7 | 2.47 | 2.64 | 2.64 | +0.04 (+1.54%) | 320,000 |