Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | HKD | 2.58 | 2.58 | 2.34 | 2.43 | 1.215 | -0.12 (-4.71%) | 19,552,000 |
10 Apr 2015 | HKD | 2.78 | 2.78 | 2.45 | 2.55 | 1.275 | -0.09 (-3.41%) | 7,552,000 |
9 Apr 2015 | HKD | 2.57 | 2.82 | 2.57 | 2.64 | 1.32 | +0.08 (+3.13%) | 9,960,000 |
8 Apr 2015 | HKD | 2.39 | 2.67 | 2.35 | 2.56 | 1.28 | +0.23 (+9.87%) | 29,667,640 |
7 Apr 2015 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 1.165 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 1.165 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 1.165 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 2.34 | 2.41 | 2.25 | 2.33 | 1.165 | +0.03 (+1.30%) | 21,048,000 |
1 Apr 2015 | HKD | 2.29 | 2.38 | 2.27 | 2.3 | 1.15 | -0.03 (-1.29%) | 8,132,000 |
31 Mar 2015 | HKD | 2.31 | 2.36 | 2.24 | 2.33 | 1.165 | +0.07 (+3.10%) | 7,640,000 |
30 Mar 2015 | HKD | 2.24 | 2.3 | 2.2 | 2.26 | 1.13 | +0.04 (+1.80%) | 12,716,000 |
27 Mar 2015 | HKD | 2.32 | 2.32 | 2.06 | 2.22 | 1.11 | -0.11 (-4.72%) | 15,284,000 |
26 Mar 2015 | HKD | 2.06 | 2.36 | 2.04 | 2.33 | 1.165 | +0.28 (+13.66%) | 33,896,000 |
25 Mar 2015 | HKD | 2.01 | 2.09 | 1.97 | 2.05 | 1.025 | +0.01 (+0.49%) | 1,336,000 |
24 Mar 2015 | HKD | 2.03 | 2.04 | 2 | 2.04 | 1.02 | +0.02 (+0.99%) | 2,604,000 |
23 Mar 2015 | HKD | 2.08 | 2.09 | 2.01 | 2.02 | 1.01 | -0.06 (-2.88%) | 980,000 |
20 Mar 2015 | HKD | 2.04 | 2.1 | 2.04 | 2.08 | 1.04 | +0.02 (+0.97%) | 1,288,000 |
19 Mar 2015 | HKD | 2.08 | 2.13 | 2.02 | 2.06 | 1.03 | -0.02 (-0.96%) | 2,088,000 |
18 Mar 2015 | HKD | 2.09 | 2.14 | 2 | 2.08 | 1.04 | -0.03 (-1.42%) | 900,000 |
17 Mar 2015 | HKD | 2.04 | 2.12 | 2 | 2.11 | 1.055 | +0.11 (+5.50%) | 3,980,000 |
16 Mar 2015 | HKD | 2.03 | 2.03 | 1.95 | 2 | 1 | -0.03 (-1.48%) | 4,274,000 |
13 Mar 2015 | HKD | 2.03 | 2.05 | 2.03 | 2.03 | 1.015 | 0.0 (0.0%) | 300,000 |
12 Mar 2015 | HKD | 2.05 | 2.07 | 2.01 | 2.03 | 1.015 | -0.02 (-0.98%) | 1,196,000 |
11 Mar 2015 | HKD | 2.05 | 2.08 | 2.03 | 2.05 | 1.025 | -0.01 (-0.49%) | 384,000 |
10 Mar 2015 | HKD | 2.05 | 2.09 | 2.04 | 2.06 | 1.03 | -0.01 (-0.48%) | 252,000 |
9 Mar 2015 | HKD | 2.05 | 2.08 | 2.02 | 2.07 | 1.035 | -0.02 (-0.96%) | 240,000 |
6 Mar 2015 | HKD | 2.09 | 2.09 | 2.07 | 2.09 | 1.045 | +0.03 (+1.46%) | 436,000 |
5 Mar 2015 | HKD | 2.06 | 2.09 | 2.04 | 2.06 | 1.03 | -0.01 (-0.48%) | 1,364,000 |
4 Mar 2015 | HKD | 2.08 | 2.1 | 2.05 | 2.07 | 1.035 | -0.04 (-1.90%) | 156,000 |
3 Mar 2015 | HKD | 2.15 | 2.15 | 2.08 | 2.11 | 1.055 | -0.01 (-0.47%) | 1,284,000 |