Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | HKD | 3.8 | 3.8 | 3.49 | 3.55 | 3.55 | -0.2 (-5.33%) | 1,068,000 |
12 May 2015 | HKD | 3.7 | 3.85 | 3.64 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,595,271 |
11 May 2015 | HKD | 3.6 | 3.99 | 3.5 | 3.77 | 3.77 | +0.2 (+5.60%) | 2,370,000 |
8 May 2015 | HKD | 4.16 | 4.16 | 3.5 | 3.57 | 3.57 | -0.59 (-14.18%) | 3,686,000 |
7 May 2015 | HKD | 3.3 | 4.27 | 3.3 | 4.16 | 4.16 | +0.91 (+28%) | 6,556,745 |
6 May 2015 | HKD | 2.98 | 3.25 | 2.98 | 3.25 | 3.25 | +0.25 (+8.33%) | 2,402,000 |
5 May 2015 | HKD | 2.93 | 3.12 | 2.9 | 3 | 3 | +0.07 (+2.39%) | 1,460,000 |
4 May 2015 | HKD | 2.95 | 2.95 | 2.88 | 2.93 | 2.93 | -0.04 (-1.35%) | 370,000 |
1 May 2015 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3 | 3.05 | 2.86 | 2.97 | 2.97 | -0.05 (-1.66%) | 380,000 |
29 Apr 2015 | HKD | 2.96 | 3.05 | 2.87 | 3.02 | 3.02 | +0.06 (+2.03%) | 526,000 |
28 Apr 2015 | HKD | 3.19 | 3.19 | 2.9 | 2.96 | 2.96 | -0.24 (-7.50%) | 836,000 |
27 Apr 2015 | HKD | 2.96 | 3.3 | 2.95 | 3.2 | 3.2 | +0.21 (+7.02%) | 1,894,000 |
24 Apr 2015 | HKD | 3.04 | 3.13 | 2.92 | 2.99 | 2.99 | -0.05 (-1.64%) | 628,000 |
23 Apr 2015 | HKD | 3.09 | 3.13 | 3.02 | 3.04 | 3.04 | -0.12 (-3.80%) | 946,000 |
22 Apr 2015 | HKD | 3.1 | 3.25 | 3.05 | 3.16 | 3.16 | +0.06 (+1.94%) | 2,276,526 |
21 Apr 2015 | HKD | 3.4 | 3.8 | 2.99 | 3.1 | 3.1 | +0.62 (+25%) | 5,471,874 |
20 Apr 2015 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
17 Apr 2015 | HKD | 2.4 | 2.48 | 2.32 | 2.48 | 2.48 | +0.05 (+2.06%) | 500,000 |
16 Apr 2015 | HKD | 2.55 | 2.58 | 2.43 | 2.43 | 2.43 | -0.05 (-2.02%) | 316,000 |
15 Apr 2015 | HKD | 2.1 | 2.55 | 2.1 | 2.48 | 2.48 | +0.38 (+18.10%) | 632,000 |
14 Apr 2015 | HKD | 2.17 | 2.17 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 92,000 |
13 Apr 2015 | HKD | 2.11 | 2.24 | 2.11 | 2.2 | 2.2 | +0.05 (+2.33%) | 522,000 |
10 Apr 2015 | HKD | 1.8 | 2.19 | 1.8 | 2.15 | 2.15 | +0.27 (+14.36%) | 372,000 |
9 Apr 2015 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 44,000 |
8 Apr 2015 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 38,000 |
7 Apr 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |