Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | HKD | 2.39 | 2.49 | 2.33 | 2.42 | 48.2008 | +0.01 (+0.41%) | 11,610,000 |
19 May 2015 | HKD | 2.36 | 2.41 | 2.31 | 2.41 | 48.0016 | +0.05 (+2.12%) | 13,275,000 |
18 May 2015 | HKD | 2.34 | 2.4 | 2.31 | 2.36 | 47.0058 | +0.02 (+0.85%) | 12,095,000 |
15 May 2015 | HKD | 2.38 | 2.41 | 2.32 | 2.34 | 46.6074 | -0.04 (-1.68%) | 10,330,000 |
14 May 2015 | HKD | 2.3 | 2.41 | 2.3 | 2.38 | 47.4041 | +0.05 (+2.15%) | 9,755,000 |
13 May 2015 | HKD | 2.33 | 2.36 | 2.29 | 2.33 | 46.4082 | -0.04 (-1.69%) | 10,460,000 |
12 May 2015 | HKD | 2.37 | 2.43 | 2.34 | 2.37 | 47.2049 | -0.02 (-0.84%) | 10,425,000 |
11 May 2015 | HKD | 2.45 | 2.45 | 2.29 | 2.39 | 47.6033 | +0.09 (+3.91%) | 13,305,000 |
8 May 2015 | HKD | 2.3 | 2.37 | 2.27 | 2.3 | 45.8107 | +0.06 (+2.68%) | 12,430,000 |
7 May 2015 | HKD | 2.45 | 2.49 | 2.22 | 2.24 | 44.6156 | -0.23 (-9.31%) | 16,740,000 |
6 May 2015 | HKD | 2.48 | 2.5 | 2.41 | 2.47 | 49.1967 | +0.01 (+0.41%) | 11,505,000 |
5 May 2015 | HKD | 2.57 | 2.64 | 2.43 | 2.46 | 48.9975 | -0.11 (-4.28%) | 11,765,000 |
4 May 2015 | HKD | 2.41 | 2.62 | 2.34 | 2.57 | 51.1885 | +0.17 (+7.08%) | 9,324,500 |
1 May 2015 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 47.8025 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.42 | 2.44 | 2.36 | 2.4 | 47.8025 | -0.04 (-1.64%) | 9,890,000 |
29 Apr 2015 | HKD | 2.41 | 2.51 | 2.41 | 2.44 | 48.5992 | -0.02 (-0.81%) | 9,630,000 |
28 Apr 2015 | HKD | 2.22 | 2.53 | 2.22 | 2.46 | 48.9975 | +0.24 (+10.81%) | 18,530,000 |
27 Apr 2015 | HKD | 2.18 | 2.23 | 2.09 | 2.22 | 44.2173 | +0.1 (+4.72%) | 18,380,000 |
24 Apr 2015 | HKD | 2.15 | 2.2 | 2.06 | 2.12 | 42.2255 | -0.01 (-0.47%) | 11,680,000 |
23 Apr 2015 | HKD | 2.15 | 2.2 | 2.11 | 2.13 | 42.4247 | -0.03 (-1.39%) | 10,705,000 |
22 Apr 2015 | HKD | 2.05 | 2.25 | 2.01 | 2.16 | 43.0222 | +0.11 (+5.37%) | 10,540,000 |
21 Apr 2015 | HKD | 2.09 | 2.14 | 2.02 | 2.05 | 40.8313 | +0.01 (+0.49%) | 11,720,000 |
20 Apr 2015 | HKD | 2.15 | 2.15 | 2 | 2.04 | 40.6321 | -0.1 (-4.67%) | 11,050,000 |
17 Apr 2015 | HKD | 2.15 | 2.18 | 2.11 | 2.14 | 42.6239 | -0.01 (-0.47%) | 16,040,000 |
16 Apr 2015 | HKD | 1.99 | 2.23 | 1.97 | 2.15 | 42.823 | +0.17 (+8.59%) | 24,405,000 |
15 Apr 2015 | HKD | 2.1 | 2.1 | 1.92 | 1.98 | 39.437 | -0.12 (-5.71%) | 13,930,000 |
14 Apr 2015 | HKD | 2.13 | 2.14 | 2.08 | 2.1 | 41.8272 | -0.03 (-1.41%) | 15,825,000 |
13 Apr 2015 | HKD | 2.18 | 2.18 | 2.08 | 2.13 | 42.4247 | 0.0 (0.0%) | 15,540,000 |
10 Apr 2015 | HKD | 2.23 | 2.23 | 1.8 | 2.13 | 42.4247 | -0.1 (-4.48%) | 17,405,000 |
9 Apr 2015 | HKD | 2.3 | 2.34 | 2.18 | 2.23 | 44.4165 | -0.04 (-1.76%) | 9,412,000 |