Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | HKD | 4.06 | 4.1 | 3.91 | 3.97 | 3.97 | -0.09 (-2.22%) | 2,679,000 |
15 May 2015 | HKD | 4.13 | 4.17 | 3.88 | 4.06 | 4.06 | -0.02 (-0.49%) | 4,683,000 |
14 May 2015 | HKD | 4.1 | 4.39 | 3.95 | 4.08 | 4.08 | -0.01 (-0.24%) | 14,962,500 |
13 May 2015 | HKD | 3.76 | 4.14 | 3.73 | 4.09 | 4.09 | +0.24 (+6.23%) | 10,657,500 |
12 May 2015 | HKD | 3.93 | 3.93 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 1,735,000 |
11 May 2015 | HKD | 3.69 | 3.92 | 3.68 | 3.85 | 3.85 | +0.25 (+6.94%) | 3,782,000 |
8 May 2015 | HKD | 3.4 | 3.65 | 3.3 | 3.6 | 3.6 | +0.2 (+5.88%) | 2,055,000 |
7 May 2015 | HKD | 3.65 | 3.7 | 3.18 | 3.4 | 3.4 | -0.3 (-8.11%) | 3,682,500 |
6 May 2015 | HKD | 3.72 | 3.84 | 3.58 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,635,500 |
5 May 2015 | HKD | 3.85 | 3.98 | 3.73 | 3.75 | 3.75 | -0.1 (-2.60%) | 2,436,000 |
4 May 2015 | HKD | 3.9 | 4.04 | 3.73 | 3.85 | 3.85 | +0.05 (+1.32%) | 3,163,500 |
1 May 2015 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.7 | 3.89 | 3.6 | 3.8 | 3.8 | +0.1 (+2.70%) | 5,898,000 |
29 Apr 2015 | HKD | 3.74 | 3.74 | 3.6 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,568,000 |
28 Apr 2015 | HKD | 3.78 | 3.79 | 3.64 | 3.73 | 3.73 | -0.07 (-1.84%) | 3,568,500 |
27 Apr 2015 | HKD | 3.99 | 4 | 3.75 | 3.8 | 3.8 | -0.08 (-2.06%) | 4,230,000 |
24 Apr 2015 | HKD | 3.95 | 4 | 3.79 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,878,500 |
23 Apr 2015 | HKD | 3.9 | 4.06 | 3.85 | 3.91 | 3.91 | +0.04 (+1.03%) | 2,132,500 |
22 Apr 2015 | HKD | 4 | 4 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 2,173,500 |
21 Apr 2015 | HKD | 3.89 | 3.95 | 3.76 | 3.85 | 3.85 | +0.11 (+2.94%) | 1,723,500 |
20 Apr 2015 | HKD | 4.01 | 4.01 | 3.54 | 3.74 | 3.74 | -0.28 (-6.97%) | 4,131,000 |
17 Apr 2015 | HKD | 4.16 | 4.2 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 4,204,500 |
16 Apr 2015 | HKD | 4.19 | 4.32 | 4.02 | 4.1 | 4.1 | +0.05 (+1.23%) | 14,836,200 |
15 Apr 2015 | HKD | 3.86 | 4.2 | 3.75 | 4.05 | 4.05 | +0.21 (+5.47%) | 15,391,000 |
14 Apr 2015 | HKD | 3.95 | 4 | 3.6 | 3.84 | 3.84 | -0.17 (-4.24%) | 17,190,500 |
13 Apr 2015 | HKD | 4.12 | 4.2 | 3.85 | 4.01 | 4.01 | -0.02 (-0.50%) | 19,521,500 |
10 Apr 2015 | HKD | 3.96 | 4.04 | 3.55 | 4.03 | 4.03 | +0.11 (+2.81%) | 20,829,699 |
9 Apr 2015 | HKD | 3.6 | 4.47 | 3.1 | 3.92 | 3.92 | +0.42 (+12%) | 34,758,602 |
8 Apr 2015 | HKD | 2.69 | 3.53 | 2.57 | 3.5 | 3.5 | +1.2 (+52.17%) | 64,481,000 |
7 Apr 2015 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |