Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 6.3 | 6.99 | 6.26 | 6.76 | 1.69 | +0.55 (+8.86%) | 3,880,000 |
15 Apr 2015 | HKD | 5.76 | 6.5 | 5.76 | 6.21 | 1.5525 | +0.48 (+8.38%) | 3,578,000 |
14 Apr 2015 | HKD | 5.3 | 5.8 | 5.25 | 5.73 | 1.4325 | +0.48 (+9.14%) | 2,302,000 |
13 Apr 2015 | HKD | 5.11 | 5.28 | 5.08 | 5.25 | 1.3125 | +0.16 (+3.14%) | 1,162,000 |
10 Apr 2015 | HKD | 5.21 | 5.33 | 4.99 | 5.09 | 1.2725 | -0.11 (-2.12%) | 1,488,000 |
9 Apr 2015 | HKD | 5.18 | 5.25 | 5.1 | 5.2 | 1.3 | 0.0 (0.0%) | 958,000 |
8 Apr 2015 | HKD | 5.37 | 5.5 | 5 | 5.2 | 1.3 | -0.07 (-1.33%) | 1,376,000 |
7 Apr 2015 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 1.3175 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 1.3175 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 1.3175 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.28 | 5.28 | 5.18 | 5.27 | 1.3175 | +0.07 (+1.35%) | 390,000 |
1 Apr 2015 | HKD | 5.29 | 5.3 | 5.12 | 5.2 | 1.3 | -0.05 (-0.95%) | 742,000 |
31 Mar 2015 | HKD | 5.2 | 5.3 | 5.02 | 5.25 | 1.3125 | +0.16 (+3.14%) | 1,020,000 |
30 Mar 2015 | HKD | 5.01 | 5.3 | 5 | 5.09 | 1.2725 | +0.17 (+3.46%) | 640,000 |
27 Mar 2015 | HKD | 4.81 | 4.95 | 4.79 | 4.92 | 1.23 | +0.11 (+2.29%) | 504,000 |
26 Mar 2015 | HKD | 4.95 | 5 | 4.78 | 4.81 | 1.2025 | -0.14 (-2.83%) | 1,158,000 |
25 Mar 2015 | HKD | 5.12 | 5.17 | 4.88 | 4.95 | 1.2375 | -0.17 (-3.32%) | 690,000 |
24 Mar 2015 | HKD | 5.25 | 5.28 | 5.1 | 5.12 | 1.28 | -0.13 (-2.48%) | 750,000 |
23 Mar 2015 | HKD | 5.12 | 5.3 | 5.1 | 5.25 | 1.3125 | +0.13 (+2.54%) | 1,053,500 |
20 Mar 2015 | HKD | 5.05 | 5.16 | 4.97 | 5.12 | 1.28 | +0.08 (+1.59%) | 4,624,000 |
19 Mar 2015 | HKD | 4.82 | 5.2 | 4.78 | 5.04 | 1.26 | +0.22 (+4.56%) | 6,245,250 |
18 Mar 2015 | HKD | 4.72 | 4.82 | 4.71 | 4.82 | 1.205 | +0.06 (+1.26%) | 1,098,000 |
17 Mar 2015 | HKD | 4.71 | 4.82 | 4.7 | 4.76 | 1.19 | -0.03 (-0.63%) | 1,128,000 |
16 Mar 2015 | HKD | 4.51 | 4.85 | 4.51 | 4.79 | 1.1975 | +0.21 (+4.59%) | 1,426,000 |
13 Mar 2015 | HKD | 4.5 | 4.72 | 4.41 | 4.58 | 1.145 | +0.07 (+1.55%) | 1,186,000 |
12 Mar 2015 | HKD | 4.43 | 4.54 | 4.31 | 4.51 | 1.1275 | +0.06 (+1.35%) | 984,000 |
11 Mar 2015 | HKD | 4.15 | 4.65 | 4.15 | 4.45 | 1.1125 | +0.3 (+7.23%) | 1,922,000 |
10 Mar 2015 | HKD | 3.9 | 4.25 | 3.9 | 4.15 | 1.0375 | +0.25 (+6.41%) | 1,798,000 |
9 Mar 2015 | HKD | 3.77 | 3.95 | 3.73 | 3.9 | 0.975 | +0.13 (+3.45%) | 1,928,000 |
6 Mar 2015 | HKD | 3.74 | 3.85 | 3.74 | 3.77 | 0.9425 | +0.03 (+0.80%) | 288,000 |