Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | HKD | 2.11 | 2.12 | 2.04 | 2.08 | 2.08 | +0.05 (+2.46%) | 21,611,000 |
15 May 2015 | HKD | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | +0.08 (+4.10%) | 46,622,000 |
14 May 2015 | HKD | 1.94 | 2.01 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 18,178,000 |
13 May 2015 | HKD | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 2,669,000 |
12 May 2015 | HKD | 1.95 | 2.01 | 1.95 | 1.97 | 1.97 | +0.03 (+1.55%) | 8,561,000 |
11 May 2015 | HKD | 1.92 | 1.95 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,696,000 |
8 May 2015 | HKD | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,739,000 |
7 May 2015 | HKD | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,665,000 |
6 May 2015 | HKD | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 2,070,000 |
5 May 2015 | HKD | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 3,795,000 |
4 May 2015 | HKD | 1.96 | 2 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 4,788,200 |
1 May 2015 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 1,476,000 |
29 Apr 2015 | HKD | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 4,770,000 |
28 Apr 2015 | HKD | 2 | 2 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 19,508,000 |
27 Apr 2015 | HKD | 1.99 | 2.02 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 5,888,000 |
24 Apr 2015 | HKD | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 11,078,000 |
23 Apr 2015 | HKD | 2 | 2.04 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 17,920,000 |
22 Apr 2015 | HKD | 2 | 2.03 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 16,914,000 |
21 Apr 2015 | HKD | 2.04 | 2.04 | 1.97 | 2 | 2 | 0.0 (0.0%) | 15,577,000 |
20 Apr 2015 | HKD | 2.05 | 2.09 | 1.95 | 2 | 2 | -0.06 (-2.91%) | 26,497,000 |
17 Apr 2015 | HKD | 1.99 | 2.13 | 1.98 | 2.06 | 2.06 | +0.06 (+3%) | 40,085,045 |
16 Apr 2015 | HKD | 2 | 2.06 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 34,328,000 |
15 Apr 2015 | HKD | 2.01 | 2.06 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 33,927,000 |
14 Apr 2015 | HKD | 2.22 | 2.22 | 1.89 | 2 | 2 | -0.18 (-8.26%) | 423,244,000 |
13 Apr 2015 | HKD | 2.33 | 2.34 | 2.15 | 2.18 | 2.18 | -0.13 (-5.63%) | 33,415,000 |
10 Apr 2015 | HKD | 2.3 | 2.36 | 2.29 | 2.31 | 2.31 | +0.08 (+3.59%) | 18,872,000 |
9 Apr 2015 | HKD | 2.2 | 2.44 | 2.2 | 2.23 | 2.23 | +0.06 (+2.76%) | 15,495,000 |
8 Apr 2015 | HKD | 2.06 | 2.42 | 2.06 | 2.17 | 2.17 | +0.09 (+4.33%) | 13,384,000 |
7 Apr 2015 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |