Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 2.3 | 2.34 | 2.25 | 2.27 | 9.08 | -0.07 (-2.99%) | 492,000 |
27 May 2015 | HKD | 2.3 | 2.34 | 2.26 | 2.34 | 9.36 | 0.0 (0.0%) | 660,000 |
26 May 2015 | HKD | 2.33 | 2.35 | 2.28 | 2.34 | 9.36 | -0.03 (-1.27%) | 390,000 |
25 May 2015 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 9.48 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.39 | 2.48 | 2.3 | 2.37 | 9.48 | -0.03 (-1.25%) | 430,000 |
21 May 2015 | HKD | 2.36 | 2.43 | 2.31 | 2.4 | 9.6 | -0.1 (-4%) | 726,000 |
20 May 2015 | HKD | 2.76 | 2.76 | 2.19 | 2.5 | 10 | -0.19 (-7.06%) | 3,060,000 |
19 May 2015 | HKD | 2.8 | 2.8 | 2.69 | 2.69 | 10.76 | -0.11 (-3.93%) | 502,000 |
18 May 2015 | HKD | 2.8 | 2.89 | 2.73 | 2.8 | 11.2 | +0.06 (+2.19%) | 540,000 |
15 May 2015 | HKD | 2.93 | 2.97 | 2.74 | 2.74 | 10.96 | -0.08 (-2.84%) | 776,000 |
14 May 2015 | HKD | 2.77 | 2.95 | 2.77 | 2.82 | 11.28 | +0.15 (+5.62%) | 1,870,000 |
13 May 2015 | HKD | 2.65 | 2.79 | 2.65 | 2.67 | 10.68 | +0.01 (+0.38%) | 798,000 |
12 May 2015 | HKD | 2.4 | 2.66 | 2.29 | 2.66 | 10.64 | +0.26 (+10.83%) | 422,000 |
11 May 2015 | HKD | 2.35 | 2.41 | 2.32 | 2.4 | 9.6 | +0.09 (+3.90%) | 138,000 |
8 May 2015 | HKD | 2.32 | 2.32 | 2.27 | 2.31 | 9.24 | -0.05 (-2.12%) | 64,000 |
7 May 2015 | HKD | 2.39 | 2.39 | 2.27 | 2.36 | 9.44 | -0.03 (-1.26%) | 226,000 |
6 May 2015 | HKD | 2.29 | 2.39 | 2.29 | 2.39 | 9.56 | +0.04 (+1.70%) | 146,000 |
5 May 2015 | HKD | 2.37 | 2.43 | 2.29 | 2.35 | 9.4 | -0.01 (-0.42%) | 154,000 |
4 May 2015 | HKD | 2.31 | 2.36 | 2.27 | 2.36 | 9.44 | +0.12 (+5.36%) | 370,000 |
1 May 2015 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 8.96 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.24 | 2.28 | 2.24 | 2.24 | 8.96 | +0.06 (+2.75%) | 242,000 |
29 Apr 2015 | HKD | 2.16 | 2.18 | 2.16 | 2.18 | 8.72 | -0.07 (-3.11%) | 4,000 |
28 Apr 2015 | HKD | 2.2 | 2.26 | 2.2 | 2.25 | 9 | +0.01 (+0.45%) | 136,000 |
27 Apr 2015 | HKD | 2.22 | 2.27 | 2.16 | 2.24 | 8.96 | +0.03 (+1.36%) | 486,000 |
24 Apr 2015 | HKD | 2.36 | 2.5 | 2.1 | 2.21 | 8.84 | -0.37 (-14.34%) | 2,342,000 |
23 Apr 2015 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 10.32 | +0.08 (+3.20%) | 10,000 |
22 Apr 2015 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 10 | 0.0 (0.0%) | 0 |
21 Apr 2015 | HKD | 2.49 | 2.5 | 2.49 | 2.5 | 10 | +0.06 (+2.46%) | 30,000 |
20 Apr 2015 | HKD | 2.58 | 2.61 | 2.39 | 2.44 | 9.76 | -0.15 (-5.79%) | 64,000 |
17 Apr 2015 | HKD | 2.55 | 2.59 | 2.51 | 2.59 | 10.36 | 0.0 (0.0%) | 6,000 |