Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | HKD | 5.91 | 5.99 | 5.81 | 5.82 | 5.82 | -0.08 (-1.36%) | 1,949,500 |
12 May 2015 | HKD | 5.85 | 6.01 | 5.84 | 5.9 | 5.9 | -0.2 (-3.28%) | 3,275,000 |
11 May 2015 | HKD | 6.07 | 6.27 | 5.87 | 6.1 | 6.1 | +0.11 (+1.84%) | 8,899,500 |
8 May 2015 | HKD | 5.99 | 6 | 5.72 | 5.99 | 5.99 | +0.28 (+4.90%) | 5,615,500 |
7 May 2015 | HKD | 6 | 6.09 | 5.69 | 5.71 | 5.71 | -0.19 (-3.22%) | 11,011,000 |
6 May 2015 | HKD | 5.78 | 6.07 | 5.78 | 5.9 | 5.9 | +0.14 (+2.43%) | 10,117,500 |
5 May 2015 | HKD | 6.2 | 6.36 | 5.4 | 5.76 | 5.76 | -0.35 (-5.73%) | 13,999,500 |
4 May 2015 | HKD | 6.2 | 6.2 | 6.09 | 6.11 | 6.11 | -0.03 (-0.49%) | 5,069,000 |
1 May 2015 | HKD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6 | 6.15 | 5.71 | 6.14 | 6.14 | +0.34 (+5.86%) | 11,296,000 |
29 Apr 2015 | HKD | 6.05 | 6.05 | 5.74 | 5.8 | 5.8 | -0.26 (-4.29%) | 4,964,056 |
28 Apr 2015 | HKD | 6.15 | 6.2 | 5.88 | 6.06 | 6.06 | -0.07 (-1.14%) | 7,660,500 |
27 Apr 2015 | HKD | 5.52 | 6.26 | 5.39 | 6.13 | 6.13 | +0.67 (+12.27%) | 28,913,029 |
24 Apr 2015 | HKD | 5.16 | 5.55 | 5.11 | 5.46 | 5.46 | +0.36 (+7.06%) | 29,995,500 |
23 Apr 2015 | HKD | 4.85 | 5.15 | 4.74 | 5.1 | 5.1 | +0.45 (+9.68%) | 21,991,500 |
22 Apr 2015 | HKD | 4.8 | 4.8 | 4.6 | 4.65 | 4.65 | +0.06 (+1.31%) | 21,229,859 |
21 Apr 2015 | HKD | 4.58 | 4.76 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 7,340,270 |
20 Apr 2015 | HKD | 4.66 | 4.71 | 4.46 | 4.62 | 4.62 | -0.08 (-1.70%) | 5,878,000 |
17 Apr 2015 | HKD | 4.8 | 4.82 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 4,360,500 |
16 Apr 2015 | HKD | 4.8 | 4.83 | 4.68 | 4.75 | 4.75 | -0.01 (-0.21%) | 3,697,500 |
15 Apr 2015 | HKD | 4.94 | 4.94 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 5,223,000 |
14 Apr 2015 | HKD | 5 | 5.02 | 4.7 | 4.72 | 4.72 | -0.24 (-4.84%) | 6,192,000 |
13 Apr 2015 | HKD | 4.85 | 5.2 | 4.85 | 4.96 | 4.96 | +0.16 (+3.33%) | 19,613,500 |
10 Apr 2015 | HKD | 4.99 | 4.99 | 4.6 | 4.8 | 4.8 | -0.05 (-1.03%) | 8,397,000 |
9 Apr 2015 | HKD | 4.82 | 5.29 | 4.49 | 4.85 | 4.85 | +0.25 (+5.43%) | 13,746,500 |
8 Apr 2015 | HKD | 4.05 | 4.63 | 4.05 | 4.6 | 4.6 | +0.59 (+14.71%) | 23,899,439 |
7 Apr 2015 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 4 | 4.09 | 3.92 | 4.01 | 4.01 | +0.01 (+0.25%) | 19,425,119 |