Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 1.455 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3 | 3.03 | 2.85 | 2.91 | 1.455 | -0.07 (-2.35%) | 3,568,000 |
21 May 2015 | HKD | 2.91 | 3.04 | 2.9 | 2.98 | 1.49 | +0.07 (+2.41%) | 7,804,000 |
20 May 2015 | HKD | 2.85 | 2.98 | 2.83 | 2.91 | 1.455 | +0.1 (+3.56%) | 7,646,000 |
19 May 2015 | HKD | 2.84 | 2.86 | 2.78 | 2.81 | 1.405 | 0.0 (0.0%) | 13,888,000 |
18 May 2015 | HKD | 2.82 | 2.88 | 2.77 | 2.81 | 1.405 | -0.01 (-0.35%) | 5,008,000 |
15 May 2015 | HKD | 2.72 | 2.86 | 2.72 | 2.82 | 1.41 | +0.08 (+2.92%) | 6,804,000 |
14 May 2015 | HKD | 2.69 | 2.78 | 2.69 | 2.74 | 1.37 | +0.1 (+3.79%) | 3,696,000 |
13 May 2015 | HKD | 2.54 | 2.69 | 2.53 | 2.64 | 1.32 | +0.08 (+3.13%) | 3,756,000 |
12 May 2015 | HKD | 2.6 | 2.64 | 2.53 | 2.56 | 1.28 | -0.07 (-2.66%) | 2,696,000 |
11 May 2015 | HKD | 2.58 | 2.66 | 2.58 | 2.63 | 1.315 | +0.06 (+2.33%) | 1,116,000 |
8 May 2015 | HKD | 2.61 | 2.63 | 2.49 | 2.57 | 1.285 | +0.01 (+0.39%) | 5,048,000 |
7 May 2015 | HKD | 2.73 | 2.73 | 2.5 | 2.56 | 1.28 | -0.17 (-6.23%) | 13,808,000 |
6 May 2015 | HKD | 2.6 | 2.77 | 2.6 | 2.73 | 1.365 | +0.1 (+3.80%) | 12,606,588 |
5 May 2015 | HKD | 2.78 | 2.78 | 2.56 | 2.63 | 1.315 | -0.15 (-5.40%) | 13,260,000 |
4 May 2015 | HKD | 2.81 | 2.84 | 2.72 | 2.78 | 1.39 | 0.0 (0.0%) | 6,012,000 |
1 May 2015 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 1.39 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.79 | 2.9 | 2.72 | 2.78 | 1.39 | +0.01 (+0.36%) | 14,847,516 |
29 Apr 2015 | HKD | 2.71 | 2.92 | 2.7 | 2.77 | 1.385 | +0.07 (+2.59%) | 16,127,472 |
28 Apr 2015 | HKD | 2.7 | 2.7 | 2.63 | 2.7 | 1.35 | +0.08 (+3.05%) | 4,668,000 |
27 Apr 2015 | HKD | 2.67 | 2.71 | 2.45 | 2.62 | 1.31 | 0.0 (0.0%) | 6,504,000 |
24 Apr 2015 | HKD | 2.65 | 2.71 | 2.55 | 2.62 | 1.31 | -0.02 (-0.76%) | 4,292,000 |
23 Apr 2015 | HKD | 2.77 | 2.77 | 2.61 | 2.64 | 1.32 | -0.07 (-2.58%) | 5,836,000 |
22 Apr 2015 | HKD | 2.73 | 2.8 | 2.67 | 2.71 | 1.355 | +0.01 (+0.37%) | 8,664,000 |
21 Apr 2015 | HKD | 2.57 | 2.76 | 2.57 | 2.7 | 1.35 | +0.13 (+5.06%) | 8,820,000 |
20 Apr 2015 | HKD | 2.56 | 2.6 | 2.49 | 2.57 | 1.285 | +0.04 (+1.58%) | 6,536,000 |
17 Apr 2015 | HKD | 2.5 | 2.62 | 2.5 | 2.53 | 1.265 | +0.05 (+2.02%) | 18,748,000 |
16 Apr 2015 | HKD | 2.46 | 2.52 | 2.36 | 2.48 | 1.24 | -0.01 (-0.40%) | 5,640,000 |
15 Apr 2015 | HKD | 2.55 | 2.55 | 2.45 | 2.49 | 1.245 | -0.01 (-0.40%) | 3,596,000 |
14 Apr 2015 | HKD | 2.44 | 2.63 | 2.44 | 2.5 | 1.25 | +0.07 (+2.88%) | 8,952,000 |