Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | HKD | 4.71 | 4.71 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 3,450,842 |
18 May 2015 | HKD | 4.77 | 4.78 | 4.57 | 4.65 | 4.65 | -0.07 (-1.48%) | 6,786,000 |
15 May 2015 | HKD | 4.77 | 4.8 | 4.64 | 4.72 | 4.72 | +0.13 (+2.83%) | 8,266,000 |
14 May 2015 | HKD | 4.53 | 4.6 | 4.48 | 4.59 | 4.59 | +0.07 (+1.55%) | 2,390,000 |
13 May 2015 | HKD | 4.71 | 4.72 | 4.5 | 4.52 | 4.52 | -0.12 (-2.59%) | 9,820,318 |
12 May 2015 | HKD | 4.68 | 4.73 | 4.53 | 4.64 | 4.64 | -0.02 (-0.43%) | 3,035,000 |
11 May 2015 | HKD | 4.6 | 4.79 | 4.6 | 4.66 | 4.66 | +0.12 (+2.64%) | 13,793,000 |
8 May 2015 | HKD | 4.5 | 4.62 | 4.45 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,480,000 |
7 May 2015 | HKD | 4.5 | 4.6 | 4.34 | 4.5 | 4.5 | -0.06 (-1.32%) | 5,604,400 |
6 May 2015 | HKD | 4.58 | 4.63 | 4.53 | 4.56 | 4.56 | -0.1 (-2.15%) | 2,904,000 |
5 May 2015 | HKD | 4.81 | 4.81 | 4.5 | 4.66 | 4.66 | -0.04 (-0.85%) | 8,289,591 |
4 May 2015 | HKD | 4.61 | 4.8 | 4.54 | 4.7 | 4.7 | +0.15 (+3.30%) | 12,870,000 |
1 May 2015 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 4.46 | 4.85 | 4.46 | 4.55 | 4.55 | +0.12 (+2.71%) | 12,045,000 |
29 Apr 2015 | HKD | 4.44 | 4.53 | 4.36 | 4.43 | 4.43 | +0.05 (+1.14%) | 5,491,000 |
28 Apr 2015 | HKD | 4.44 | 4.45 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 4,272,000 |
27 Apr 2015 | HKD | 4.42 | 4.54 | 4.41 | 4.44 | 4.44 | +0.05 (+1.14%) | 4,070,000 |
24 Apr 2015 | HKD | 4.36 | 4.55 | 4.3 | 4.39 | 4.39 | 0.0 (0.0%) | 5,768,000 |
23 Apr 2015 | HKD | 4.58 | 4.63 | 4.35 | 4.39 | 4.39 | -0.11 (-2.44%) | 5,387,000 |
22 Apr 2015 | HKD | 4.3 | 4.68 | 4.21 | 4.5 | 4.5 | +0.25 (+5.88%) | 21,030,000 |
21 Apr 2015 | HKD | 4.06 | 4.3 | 4 | 4.25 | 4.25 | +0.21 (+5.20%) | 5,135,000 |
20 Apr 2015 | HKD | 4.1 | 4.1 | 3.79 | 4.04 | 4.04 | -0.09 (-2.18%) | 7,429,000 |
17 Apr 2015 | HKD | 4.2 | 4.31 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 4,828,000 |
16 Apr 2015 | HKD | 4.24 | 4.24 | 4.1 | 4.18 | 4.18 | -0.02 (-0.48%) | 3,684,000 |
15 Apr 2015 | HKD | 4.1 | 4.37 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 13,479,000 |
14 Apr 2015 | HKD | 4.05 | 4.3 | 3.82 | 4.1 | 4.1 | +0.07 (+1.74%) | 18,424,000 |
13 Apr 2015 | HKD | 3.4 | 4.04 | 3.4 | 4.03 | 4.03 | +0.71 (+21.39%) | 30,026,179 |
10 Apr 2015 | HKD | 3.3 | 3.44 | 3.1 | 3.32 | 3.32 | +0.09 (+2.79%) | 18,623,000 |
9 Apr 2015 | HKD | 3.44 | 3.6 | 3.22 | 3.23 | 3.23 | -0.17 (-5%) | 14,846,000 |
8 Apr 2015 | HKD | 3.26 | 3.5 | 3.23 | 3.4 | 3.4 | +0.2 (+6.25%) | 23,590,000 |