Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.2333 | 0.0 (0.0%) | 0 |
5 Aug 2015 | HKD | 2.05 | 2.08 | 2.01 | 2.01 | 2.2333 | -0.04 (-1.95%) | 87,570 |
4 Aug 2015 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.2778 | +0.01 (+0.49%) | 72,000 |
3 Aug 2015 | HKD | 2.21 | 2.21 | 2.01 | 2.04 | 2.2667 | +0.04 (+2%) | 315,990 |
31 Jul 2015 | HKD | 2 | 2 | 2 | 2 | 2.2222 | 0.0 (0.0%) | 0 |
30 Jul 2015 | HKD | 2.05 | 2.05 | 2 | 2 | 2.2222 | -0.06 (-2.91%) | 55,044 |
29 Jul 2015 | HKD | 1.95 | 2.1 | 1.95 | 2.06 | 2.2889 | +0.09 (+4.57%) | 570,637 |
28 Jul 2015 | HKD | 1.9 | 2 | 1.9 | 1.97 | 2.1889 | -0.03 (-1.50%) | 8,910 |
27 Jul 2015 | HKD | 1.99 | 2 | 1.9 | 2 | 2.2222 | 0.0 (0.0%) | 97,200 |
24 Jul 2015 | HKD | 2 | 2 | 2 | 2 | 2.2222 | 0.0 (0.0%) | 27,000 |
23 Jul 2015 | HKD | 2.02 | 2.02 | 2 | 2 | 2.2222 | -0.03 (-1.48%) | 49,500 |
22 Jul 2015 | HKD | 2 | 2.06 | 2 | 2.03 | 2.2556 | -0.05 (-2.40%) | 78,930 |
21 Jul 2015 | HKD | 2.1 | 2.15 | 2.02 | 2.08 | 2.3111 | +0.08 (+4%) | 226,440 |
20 Jul 2015 | HKD | 2 | 2.1 | 1.95 | 2 | 2.2222 | 0.0 (0.0%) | 68,400 |
17 Jul 2015 | HKD | 1.98 | 2 | 1.98 | 2 | 2.2222 | +0.02 (+1.01%) | 13,500 |
16 Jul 2015 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 2.2 | -0.02 (-1%) | 9,000 |
15 Jul 2015 | HKD | 1.97 | 2.1 | 1.97 | 2 | 2.2222 | -0.02 (-0.99%) | 71,100 |
14 Jul 2015 | HKD | 2 | 2.1 | 1.99 | 2.02 | 2.2444 | +0.04 (+2.02%) | 371,340 |
13 Jul 2015 | HKD | 1.96 | 1.99 | 1.96 | 1.98 | 2.2 | +0.12 (+6.45%) | 55,800 |
10 Jul 2015 | HKD | 1.85 | 1.86 | 1.8 | 1.86 | 2.0667 | +0.01 (+0.54%) | 148,680 |
9 Jul 2015 | HKD | 1.69 | 1.85 | 1.69 | 1.85 | 2.0556 | +0.17 (+10.12%) | 224,100 |
8 Jul 2015 | HKD | 1.77 | 1.77 | 1.58 | 1.68 | 1.8667 | -0.18 (-9.68%) | 855,685 |
7 Jul 2015 | HKD | 1.85 | 1.9 | 1.77 | 1.86 | 2.0667 | +0.01 (+0.54%) | 1,112,941 |
6 Jul 2015 | HKD | 2 | 2 | 1.75 | 1.85 | 2.0556 | -0.15 (-7.50%) | 1,586,162 |
3 Jul 2015 | HKD | 2 | 2.03 | 1.97 | 2 | 2.2222 | -0.1 (-4.76%) | 597,835 |
2 Jul 2015 | HKD | 2.09 | 2.17 | 2.05 | 2.1 | 2.3333 | +0.01 (+0.48%) | 448,020 |
1 Jul 2015 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.3222 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.97 | 2.17 | 1.97 | 2.09 | 2.3222 | +0.04 (+1.95%) | 438,210 |
29 Jun 2015 | HKD | 2.07 | 2.07 | 1.92 | 2.05 | 2.2778 | -0.07 (-3.30%) | 618,301 |
26 Jun 2015 | HKD | 2.2 | 2.2 | 2.12 | 2.12 | 2.3556 | -0.11 (-4.93%) | 230,040 |