Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | HKD | 4.19 | 4.19 | 3.92 | 4 | 4 | -0.2 (-4.76%) | 5,635,000 |
31 Mar 2015 | HKD | 4.17 | 4.26 | 4.11 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,848,900 |
30 Mar 2015 | HKD | 4.49 | 4.49 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 1,648,000 |
27 Mar 2015 | HKD | 4.3 | 4.32 | 4.22 | 4.25 | 4.25 | -0.07 (-1.62%) | 544,500 |
26 Mar 2015 | HKD | 4.36 | 4.38 | 4.24 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,109,000 |
25 Mar 2015 | HKD | 4.35 | 4.35 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 45,000 |
24 Mar 2015 | HKD | 4.37 | 4.39 | 4.25 | 4.33 | 4.33 | -0.01 (-0.23%) | 2,070,500 |
23 Mar 2015 | HKD | 4.37 | 4.45 | 4.3 | 4.34 | 4.34 | -0.03 (-0.69%) | 373,500 |
20 Mar 2015 | HKD | 4.45 | 4.45 | 4.36 | 4.37 | 4.37 | -0.08 (-1.80%) | 350,000 |
19 Mar 2015 | HKD | 4.45 | 4.48 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,032,500 |
18 Mar 2015 | HKD | 4.45 | 4.47 | 4.37 | 4.42 | 4.42 | -0.05 (-1.12%) | 3,381,904 |
17 Mar 2015 | HKD | 4.5 | 4.5 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 347,500 |
16 Mar 2015 | HKD | 4.6 | 4.6 | 4.4 | 4.47 | 4.47 | -0.13 (-2.83%) | 729,000 |
13 Mar 2015 | HKD | 4.75 | 4.75 | 4.55 | 4.6 | 4.6 | -0.14 (-2.95%) | 3,711,000 |
12 Mar 2015 | HKD | 4.96 | 4.96 | 4.73 | 4.74 | 4.74 | -0.12 (-2.47%) | 719,000 |
11 Mar 2015 | HKD | 4.97 | 4.97 | 4.79 | 4.86 | 4.86 | -0.04 (-0.82%) | 1,615,000 |
10 Mar 2015 | HKD | 4.9 | 4.98 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 1,724,500 |
9 Mar 2015 | HKD | 4.81 | 4.99 | 4.79 | 4.87 | 4.87 | +0.06 (+1.25%) | 369,150 |
6 Mar 2015 | HKD | 4.9 | 4.94 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 619,000 |
5 Mar 2015 | HKD | 4.78 | 4.89 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 626,000 |
4 Mar 2015 | HKD | 5.04 | 5.06 | 4.78 | 4.78 | 4.78 | -0.16 (-3.24%) | 507,500 |
3 Mar 2015 | HKD | 4.95 | 5 | 4.87 | 4.94 | 4.94 | 0.0 (0.0%) | 641,500 |
2 Mar 2015 | HKD | 5.16 | 5.16 | 4.84 | 4.94 | 4.94 | -0.22 (-4.26%) | 579,000 |
27 Feb 2015 | HKD | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | -0.05 (-0.96%) | 3,648,500 |
26 Feb 2015 | HKD | 5.05 | 5.29 | 5.02 | 5.21 | 5.21 | +0.22 (+4.41%) | 2,252,500 |
25 Feb 2015 | HKD | 5 | 5.06 | 4.89 | 4.99 | 4.99 | -0.02 (-0.40%) | 1,394,000 |
24 Feb 2015 | HKD | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | +0.1 (+2.04%) | 5,141,500 |
23 Feb 2015 | HKD | 5 | 5.01 | 4.88 | 4.91 | 4.91 | -0.15 (-2.96%) | 2,653,000 |
20 Feb 2015 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |