Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 9.88 | 10.48 | 9.78 | 10.08 | 100.8 | +0.34 (+3.49%) | 52,500 |
1 Apr 2015 | HKD | 8.4 | 9.9 | 8.3 | 9.74 | 97.4 | +1.44 (+17.35%) | 120,000 |
31 Mar 2015 | HKD | 8.21 | 8.35 | 8.15 | 8.3 | 83 | +0.14 (+1.72%) | 153,000 |
30 Mar 2015 | HKD | 8.16 | 8.47 | 8.15 | 8.16 | 81.6 | +0.16 (+2%) | 355,900 |
27 Mar 2015 | HKD | 9.1 | 9.19 | 7.8 | 8 | 80 | -1.2 (-13.04%) | 638,900 |
26 Mar 2015 | HKD | 9.3 | 9.3 | 9.1 | 9.2 | 92 | -0.4 (-4.17%) | 28,000 |
25 Mar 2015 | HKD | 9.75 | 9.75 | 9.5 | 9.6 | 96 | -0.2 (-2.04%) | 21,500 |
24 Mar 2015 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 98 | 0.0 (0.0%) | 3,500 |
23 Mar 2015 | HKD | 10.08 | 10.08 | 9.8 | 9.8 | 98 | -0.19 (-1.90%) | 18,500 |
20 Mar 2015 | HKD | 9.83 | 10 | 9.5 | 9.99 | 99.9 | 0.0 (0.0%) | 77,100 |
19 Mar 2015 | HKD | 9.86 | 9.99 | 9.7 | 9.99 | 99.9 | +0.13 (+1.32%) | 64,000 |
18 Mar 2015 | HKD | 9.8 | 9.86 | 9.7 | 9.86 | 98.6 | -0.22 (-2.18%) | 93,100 |
17 Mar 2015 | HKD | 10.3 | 10.3 | 10.02 | 10.08 | 100.8 | -0.28 (-2.70%) | 133,000 |
16 Mar 2015 | HKD | 10.3 | 10.46 | 10.2 | 10.36 | 103.6 | -0.14 (-1.33%) | 78,900 |
13 Mar 2015 | HKD | 10.2 | 10.5 | 10.2 | 10.5 | 105 | +0.06 (+0.57%) | 9,500 |
12 Mar 2015 | HKD | 10.26 | 10.44 | 10.2 | 10.44 | 104.4 | -0.04 (-0.38%) | 20,000 |
11 Mar 2015 | HKD | 10.48 | 10.48 | 10.48 | 10.48 | 104.8 | 0.0 (0.0%) | 0 |
10 Mar 2015 | HKD | 10.38 | 10.48 | 10.2 | 10.48 | 104.8 | 0.0 (0.0%) | 41,500 |
9 Mar 2015 | HKD | 10.02 | 12 | 10.02 | 10.48 | 104.8 | +0.53 (+5.33%) | 96,000 |
6 Mar 2015 | HKD | 11.44 | 11.44 | 9.7 | 9.95 | 99.5 | -1.55 (-13.48%) | 436,700 |
5 Mar 2015 | HKD | 11.6 | 11.7 | 11.5 | 11.5 | 115 | -0.1 (-0.86%) | 29,500 |
4 Mar 2015 | HKD | 12 | 12.04 | 11.6 | 11.6 | 116 | -0.44 (-3.65%) | 262,000 |
3 Mar 2015 | HKD | 12.16 | 12.16 | 12 | 12.04 | 120.4 | -0.12 (-0.99%) | 130,600 |
2 Mar 2015 | HKD | 12.22 | 12.22 | 12.16 | 12.16 | 121.6 | -0.02 (-0.16%) | 63,500 |
27 Feb 2015 | HKD | 12.24 | 12.3 | 12.18 | 12.18 | 121.8 | -0.18 (-1.46%) | 143,000 |
26 Feb 2015 | HKD | 12.46 | 12.46 | 12.22 | 12.36 | 123.6 | -0.06 (-0.48%) | 230,000 |
25 Feb 2015 | HKD | 12.4 | 12.44 | 12.32 | 12.42 | 124.2 | -0.08 (-0.64%) | 229,200 |
24 Feb 2015 | HKD | 12.2 | 12.6 | 12.2 | 12.5 | 125 | +0.02 (+0.16%) | 22,500 |
23 Feb 2015 | HKD | 12.2 | 12.68 | 12.2 | 12.48 | 124.8 | 0.0 (0.0%) | 40,300 |
20 Feb 2015 | HKD | 12.48 | 12.48 | 12.48 | 12.48 | 124.8 | 0.0 (0.0%) | 0 |