Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 3.45 | 3.88 | 3.45 | 3.69 | 3.69 | +0.29 (+8.53%) | 17,504,400 |
13 May 2015 | HKD | 3.21 | 3.41 | 3.21 | 3.4 | 3.4 | +0.13 (+3.98%) | 4,360,000 |
12 May 2015 | HKD | 3.37 | 3.46 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 7,915,000 |
11 May 2015 | HKD | 3.05 | 3.3 | 3.05 | 3.27 | 3.27 | +0.23 (+7.57%) | 2,299,000 |
8 May 2015 | HKD | 2.98 | 3.07 | 2.88 | 3.04 | 3.04 | +0.04 (+1.33%) | 1,032,000 |
7 May 2015 | HKD | 3.02 | 3.11 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 1,704,000 |
6 May 2015 | HKD | 3.17 | 3.22 | 3.01 | 3.02 | 3.02 | -0.18 (-5.63%) | 1,286,000 |
5 May 2015 | HKD | 3.38 | 3.38 | 3.14 | 3.2 | 3.2 | -0.13 (-3.90%) | 1,716,000 |
4 May 2015 | HKD | 3 | 3.33 | 2.96 | 3.33 | 3.33 | +0.31 (+10.26%) | 4,730,400 |
1 May 2015 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.99 | 3.07 | 2.89 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,866,000 |
29 Apr 2015 | HKD | 3.2 | 3.2 | 2.97 | 3 | 3 | -0.13 (-4.15%) | 1,815,000 |
28 Apr 2015 | HKD | 3.1 | 3.18 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,300,000 |
27 Apr 2015 | HKD | 3.17 | 3.2 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 2,762,000 |
24 Apr 2015 | HKD | 3.27 | 3.3 | 3.1 | 3.17 | 3.17 | -0.09 (-2.76%) | 2,009,000 |
23 Apr 2015 | HKD | 3.4 | 3.4 | 3.23 | 3.26 | 3.26 | -0.14 (-4.12%) | 4,930,000 |
22 Apr 2015 | HKD | 3.32 | 3.49 | 3.32 | 3.4 | 3.4 | 0.0 (0.0%) | 2,478,000 |
21 Apr 2015 | HKD | 3.38 | 3.47 | 3.38 | 3.4 | 3.4 | +0.09 (+2.72%) | 3,607,000 |
20 Apr 2015 | HKD | 3.3 | 3.49 | 3.23 | 3.31 | 3.31 | -0.11 (-3.22%) | 5,311,000 |
17 Apr 2015 | HKD | 3.6 | 3.68 | 3.34 | 3.42 | 3.42 | -0.12 (-3.39%) | 4,863,000 |
16 Apr 2015 | HKD | 3.3 | 3.6 | 3.29 | 3.54 | 3.54 | +0.24 (+7.27%) | 3,394,000 |
15 Apr 2015 | HKD | 3.49 | 3.7 | 3.27 | 3.3 | 3.3 | -0.15 (-4.35%) | 8,355,000 |
14 Apr 2015 | HKD | 3.7 | 3.89 | 3.4 | 3.45 | 3.45 | +0.06 (+1.77%) | 14,099,800 |
13 Apr 2015 | HKD | 3.1 | 3.4 | 2.98 | 3.39 | 3.39 | +0.31 (+10.06%) | 10,435,000 |
10 Apr 2015 | HKD | 3.1 | 3.15 | 2.95 | 3.08 | 3.08 | +0.08 (+2.67%) | 6,178,000 |
9 Apr 2015 | HKD | 2.82 | 3.43 | 2.82 | 3 | 3 | +0.28 (+10.29%) | 17,316,000 |
8 Apr 2015 | HKD | 2.21 | 2.75 | 2.11 | 2.72 | 2.72 | +0.59 (+27.70%) | 18,885,000 |
7 Apr 2015 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |