Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 10.6 | 10.8 | 10.6 | 10.66 | 106.6 | +0.3 (+2.90%) | 377,900 |
13 May 2015 | HKD | 10.26 | 11 | 10.26 | 10.36 | 103.6 | +0.12 (+1.17%) | 315,100 |
12 May 2015 | HKD | 10.2 | 11 | 9.98 | 10.24 | 102.4 | +0.6 (+6.22%) | 626,500 |
11 May 2015 | HKD | 7.81 | 12 | 7.81 | 9.64 | 96.4 | +1.83 (+23.43%) | 707,100 |
8 May 2015 | HKD | 7.59 | 7.92 | 7.41 | 7.81 | 78.1 | +0.22 (+2.90%) | 151,000 |
7 May 2015 | HKD | 7.6 | 7.8 | 7.37 | 7.59 | 75.9 | +0.3 (+4.12%) | 95,000 |
6 May 2015 | HKD | 7.21 | 7.41 | 7.21 | 7.29 | 72.9 | +0.07 (+0.97%) | 189,100 |
5 May 2015 | HKD | 7.22 | 7.25 | 6.59 | 7.22 | 72.2 | -0.03 (-0.41%) | 214,500 |
4 May 2015 | HKD | 7.5 | 7.5 | 7.23 | 7.25 | 72.5 | -0.25 (-3.33%) | 111,600 |
1 May 2015 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 75 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 7.45 | 7.56 | 7.45 | 7.5 | 75 | -0.3 (-3.85%) | 102,500 |
29 Apr 2015 | HKD | 8.01 | 8.08 | 7.67 | 7.8 | 78 | -0.68 (-8.02%) | 255,500 |
28 Apr 2015 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 84.8 | 0.0 (0.0%) | 0 |
27 Apr 2015 | HKD | 8.3 | 8.7 | 8 | 8.48 | 84.8 | +0.18 (+2.17%) | 55,000 |
24 Apr 2015 | HKD | 8 | 8.3 | 8 | 8.3 | 83 | -0.2 (-2.35%) | 10,000 |
23 Apr 2015 | HKD | 8.39 | 8.88 | 8.39 | 8.5 | 85 | +0.11 (+1.31%) | 107,900 |
22 Apr 2015 | HKD | 8.7 | 8.81 | 8.39 | 8.39 | 83.9 | -0.31 (-3.56%) | 152,100 |
21 Apr 2015 | HKD | 8.6 | 8.7 | 8.6 | 8.7 | 87 | +0.1 (+1.16%) | 95,600 |
20 Apr 2015 | HKD | 9 | 9.03 | 8.6 | 8.6 | 86 | -0.86 (-9.09%) | 156,500 |
17 Apr 2015 | HKD | 9.44 | 9.46 | 9.26 | 9.46 | 94.6 | -0.03 (-0.32%) | 79,500 |
16 Apr 2015 | HKD | 10.2 | 10.2 | 9.49 | 9.49 | 94.9 | -0.71 (-6.96%) | 41,700 |
15 Apr 2015 | HKD | 10 | 10.2 | 10 | 10.2 | 102 | +0.24 (+2.41%) | 2,800 |
14 Apr 2015 | HKD | 10.24 | 10.3 | 9.7 | 9.96 | 99.6 | -0.36 (-3.49%) | 159,900 |
13 Apr 2015 | HKD | 10.48 | 10.8 | 10 | 10.32 | 103.2 | +0.26 (+2.58%) | 775,700 |
10 Apr 2015 | HKD | 10.24 | 10.82 | 10.02 | 10.06 | 100.6 | -0.18 (-1.76%) | 90,300 |
9 Apr 2015 | HKD | 10.2 | 11.48 | 9.7 | 10.24 | 102.4 | +0.04 (+0.39%) | 114,200 |
8 Apr 2015 | HKD | 10.08 | 11.2 | 10.08 | 10.2 | 102 | +0.12 (+1.19%) | 40,300 |
7 Apr 2015 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 100.8 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 100.8 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 100.8 | 0.0 (0.0%) | 0 |