Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | HKD | 6.73 | 6.91 | 6.15 | 6.41 | 6.41 | -0.27 (-4.04%) | 9,032,000 |
6 May 2015 | HKD | 6.65 | 7.14 | 6.65 | 6.68 | 6.68 | +0.22 (+3.41%) | 13,474,000 |
5 May 2015 | HKD | 6.6 | 7.1 | 6.01 | 6.46 | 6.46 | +0.08 (+1.25%) | 14,923,500 |
4 May 2015 | HKD | 5.45 | 6.52 | 5.45 | 6.38 | 6.38 | +0.97 (+17.93%) | 13,002,500 |
1 May 2015 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 4.95 | 5.57 | 4.82 | 5.41 | 5.41 | +0.56 (+11.55%) | 8,333,000 |
29 Apr 2015 | HKD | 4.98 | 4.98 | 4.64 | 4.85 | 4.85 | +0.05 (+1.04%) | 4,113,000 |
28 Apr 2015 | HKD | 5.03 | 5.05 | 4.71 | 4.8 | 4.8 | -0.27 (-5.33%) | 5,968,000 |
27 Apr 2015 | HKD | 5.21 | 5.35 | 4.98 | 5.07 | 5.07 | -0.05 (-0.98%) | 2,704,000 |
24 Apr 2015 | HKD | 5 | 5.15 | 4.93 | 5.12 | 5.12 | +0.2 (+4.07%) | 1,734,000 |
23 Apr 2015 | HKD | 5.05 | 5.32 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 4,709,000 |
22 Apr 2015 | HKD | 4.75 | 5.08 | 4.74 | 5.03 | 5.03 | +0.31 (+6.57%) | 2,690,000 |
21 Apr 2015 | HKD | 4.93 | 5.11 | 4.52 | 4.72 | 4.72 | -0.15 (-3.08%) | 6,164,000 |
20 Apr 2015 | HKD | 5.38 | 5.38 | 4.79 | 4.87 | 4.87 | -0.59 (-10.81%) | 10,952,000 |
17 Apr 2015 | HKD | 5.68 | 5.82 | 5.35 | 5.46 | 5.46 | -0.21 (-3.70%) | 5,905,000 |
16 Apr 2015 | HKD | 5.55 | 5.85 | 5.3 | 5.67 | 5.67 | +0.2 (+3.66%) | 6,532,000 |
15 Apr 2015 | HKD | 5.51 | 5.85 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 6,589,000 |
14 Apr 2015 | HKD | 5.54 | 5.86 | 5.27 | 5.47 | 5.47 | -0.11 (-1.97%) | 13,200,500 |
13 Apr 2015 | HKD | 5.02 | 5.97 | 5.02 | 5.58 | 5.58 | +0.62 (+12.50%) | 27,141,000 |
10 Apr 2015 | HKD | 5.01 | 5.25 | 4.55 | 4.96 | 4.96 | +0.02 (+0.40%) | 11,885,000 |
9 Apr 2015 | HKD | 4.4 | 5.44 | 4.4 | 4.94 | 4.94 | +0.64 (+14.88%) | 39,672,000 |
8 Apr 2015 | HKD | 4.2 | 4.39 | 4.02 | 4.3 | 4.3 | +0.17 (+4.12%) | 15,036,000 |
7 Apr 2015 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 3.6 | 4.2 | 3.6 | 4.13 | 4.13 | +0.59 (+16.67%) | 22,537,000 |
1 Apr 2015 | HKD | 3.9 | 3.9 | 3.54 | 3.54 | 3.54 | -0.29 (-7.57%) | 6,886,000 |
31 Mar 2015 | HKD | 4.25 | 4.25 | 3.76 | 3.83 | 3.83 | 0.0 (0.0%) | 47,907,000 |