Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 2.56 | 2.63 | 2.54 | 2.61 | 2.61 | +0.06 (+2.35%) | 422,000 |
13 May 2015 | HKD | 2.61 | 2.61 | 2.52 | 2.55 | 2.55 | +0.06 (+2.41%) | 352,000 |
12 May 2015 | HKD | 2.58 | 2.58 | 2.47 | 2.49 | 2.49 | -0.09 (-3.49%) | 112,000 |
11 May 2015 | HKD | 2.59 | 2.66 | 2.57 | 2.58 | 2.58 | +0.06 (+2.38%) | 344,000 |
8 May 2015 | HKD | 2.5 | 2.59 | 2.4 | 2.52 | 2.52 | 0.0 (0.0%) | 518,000 |
7 May 2015 | HKD | 2.57 | 2.59 | 2.5 | 2.52 | 2.52 | +0.06 (+2.44%) | 1,074,000 |
6 May 2015 | HKD | 2.5 | 2.52 | 2.35 | 2.46 | 2.46 | -0.08 (-3.15%) | 850,000 |
5 May 2015 | HKD | 2.78 | 2.78 | 2.5 | 2.54 | 2.54 | -0.18 (-6.62%) | 1,570,000 |
4 May 2015 | HKD | 3.04 | 3.05 | 2.68 | 2.72 | 2.72 | -0.28 (-9.33%) | 2,224,000 |
1 May 2015 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.32 | 3.35 | 3 | 3 | 3 | -0.26 (-7.98%) | 478,048 |
29 Apr 2015 | HKD | 3.59 | 3.59 | 3.2 | 3.26 | 3.26 | -0.33 (-9.19%) | 526,000 |
28 Apr 2015 | HKD | 3.58 | 3.59 | 3.43 | 3.59 | 3.59 | +0.01 (+0.28%) | 84,000 |
27 Apr 2015 | HKD | 3.56 | 3.58 | 3.45 | 3.58 | 3.58 | +0.02 (+0.56%) | 136,000 |
24 Apr 2015 | HKD | 3.52 | 3.56 | 3.45 | 3.56 | 3.56 | +0.03 (+0.85%) | 112,000 |
23 Apr 2015 | HKD | 3.6 | 3.6 | 3.4 | 3.53 | 3.53 | -0.02 (-0.56%) | 336,000 |
22 Apr 2015 | HKD | 3.56 | 3.62 | 3.47 | 3.55 | 3.55 | +0.02 (+0.57%) | 220,000 |
21 Apr 2015 | HKD | 3.51 | 3.55 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 126,000 |
20 Apr 2015 | HKD | 3.5 | 3.7 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 702,000 |
17 Apr 2015 | HKD | 3.51 | 3.51 | 3.44 | 3.5 | 3.5 | -0.01 (-0.28%) | 196,000 |
16 Apr 2015 | HKD | 3.52 | 3.58 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 216,000 |
15 Apr 2015 | HKD | 3.51 | 3.54 | 3.42 | 3.49 | 3.49 | -0.02 (-0.57%) | 138,000 |
14 Apr 2015 | HKD | 3.57 | 3.64 | 3.48 | 3.51 | 3.51 | -0.06 (-1.68%) | 246,240 |
13 Apr 2015 | HKD | 3.58 | 3.64 | 3.5 | 3.57 | 3.57 | -0.01 (-0.28%) | 338,000 |
10 Apr 2015 | HKD | 3.69 | 3.69 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 170,000 |
9 Apr 2015 | HKD | 3.67 | 3.72 | 3.55 | 3.6 | 3.6 | -0.07 (-1.91%) | 270,000 |
8 Apr 2015 | HKD | 3.72 | 3.78 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 234,000 |
7 Apr 2015 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |