Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | HKD | 5.75 | 6.7 | 5.75 | 6.58 | 16.45 | +0.89 (+15.64%) | 4,173,000 |
6 May 2015 | HKD | 5.69 | 5.69 | 5.52 | 5.69 | 14.225 | +0.19 (+3.45%) | 1,096,000 |
5 May 2015 | HKD | 5.6 | 5.72 | 5.5 | 5.5 | 13.75 | -0.02 (-0.36%) | 400,000 |
4 May 2015 | HKD | 5.6 | 5.6 | 5.28 | 5.52 | 13.8 | +0.24 (+4.55%) | 1,376,000 |
1 May 2015 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 13.2 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5.4 | 5.6 | 5.11 | 5.28 | 13.2 | +0.08 (+1.54%) | 640,000 |
29 Apr 2015 | HKD | 5.15 | 5.2 | 5.1 | 5.2 | 13 | +0.05 (+0.97%) | 104,000 |
28 Apr 2015 | HKD | 5.3 | 5.55 | 5.1 | 5.15 | 12.875 | -0.35 (-6.36%) | 328,000 |
27 Apr 2015 | HKD | 5.14 | 5.71 | 5 | 5.5 | 13.75 | +0.54 (+10.89%) | 4,584,000 |
24 Apr 2015 | HKD | 4.96 | 5.05 | 4.8 | 4.96 | 12.4 | 0.0 (0.0%) | 1,168,000 |
23 Apr 2015 | HKD | 4.92 | 5 | 4.6 | 4.96 | 12.4 | +0.05 (+1.02%) | 120,000 |
22 Apr 2015 | HKD | 5.02 | 5.07 | 4.91 | 4.91 | 12.275 | +0.02 (+0.41%) | 432,000 |
21 Apr 2015 | HKD | 4.88 | 4.9 | 4.88 | 4.89 | 12.225 | +0.19 (+4.04%) | 232,000 |
20 Apr 2015 | HKD | 4.91 | 4.91 | 4.7 | 4.7 | 11.75 | -0.01 (-0.21%) | 328,000 |
17 Apr 2015 | HKD | 4.7 | 4.89 | 4.7 | 4.71 | 11.775 | -0.18 (-3.68%) | 88,000 |
16 Apr 2015 | HKD | 4.8 | 4.89 | 4.63 | 4.89 | 12.225 | -0.01 (-0.20%) | 216,000 |
15 Apr 2015 | HKD | 5 | 5 | 4.82 | 4.9 | 12.25 | -0.1 (-2%) | 128,000 |
14 Apr 2015 | HKD | 5.24 | 5.24 | 4.94 | 5 | 12.5 | -0.14 (-2.72%) | 448,000 |
13 Apr 2015 | HKD | 4.98 | 5.24 | 4.71 | 5.14 | 12.85 | +0.23 (+4.68%) | 1,688,000 |
10 Apr 2015 | HKD | 4.74 | 4.99 | 4.6 | 4.91 | 12.275 | -0.03 (-0.61%) | 512,000 |
9 Apr 2015 | HKD | 5.08 | 5.08 | 4.45 | 4.94 | 12.35 | -0.06 (-1.20%) | 736,000 |
8 Apr 2015 | HKD | 5.07 | 5.22 | 4.95 | 5 | 12.5 | -0.04 (-0.79%) | 880,000 |
7 Apr 2015 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 12.6 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 12.6 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 12.6 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.12 | 5.18 | 5.04 | 5.04 | 12.6 | -0.04 (-0.79%) | 688,000 |
1 Apr 2015 | HKD | 5.2 | 5.28 | 4.99 | 5.08 | 12.7 | +0.13 (+2.63%) | 912,000 |
31 Mar 2015 | HKD | 5.5 | 5.9 | 4.3 | 4.95 | 12.375 | -0.54 (-9.84%) | 3,664,000 |
30 Mar 2015 | HKD | 4.5 | 5.5 | 4.5 | 5.49 | 13.725 | +1.12 (+25.63%) | 3,232,000 |
27 Mar 2015 | HKD | 4.34 | 4.4 | 4.28 | 4.37 | 10.925 | 0.0 (0.0%) | 448,000 |