Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 5.12 | 5.38 | 4.99 | 5.11 | 5.11 | +0.08 (+1.59%) | 5,354,000 |
26 May 2015 | HKD | 4.7 | 5.38 | 4.37 | 5.03 | 5.03 | +0.4 (+8.64%) | 10,860,000 |
25 May 2015 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 4.88 | 5.03 | 4.55 | 4.63 | 4.63 | -0.25 (-5.12%) | 11,050,000 |
21 May 2015 | HKD | 5.3 | 5.39 | 4.8 | 4.88 | 4.88 | -0.32 (-6.15%) | 9,486,000 |
20 May 2015 | HKD | 5.26 | 5.9 | 4.78 | 5.2 | 5.2 | -0.05 (-0.95%) | 13,880,000 |
19 May 2015 | HKD | 6.21 | 6.35 | 5.18 | 5.25 | 5.25 | -0.88 (-14.36%) | 12,864,000 |
18 May 2015 | HKD | 6.16 | 6.45 | 6.01 | 6.13 | 6.13 | +0.05 (+0.82%) | 7,688,000 |
15 May 2015 | HKD | 7.57 | 7.96 | 5.96 | 6.08 | 6.08 | -1.49 (-19.68%) | 14,677,000 |
14 May 2015 | HKD | 7.7 | 8.48 | 6.66 | 7.57 | 7.57 | 0.0 (0.0%) | 9,469,500 |
13 May 2015 | HKD | 9.22 | 9.22 | 7.52 | 7.57 | 7.57 | -1.56 (-17.09%) | 8,157,393 |
12 May 2015 | HKD | 9.5 | 10.5 | 8.9 | 9.13 | 9.13 | +0.03 (+0.33%) | 8,683,893 |
11 May 2015 | HKD | 15.4 | 17.4 | 8.75 | 9.1 | 9.1 | -8.34 (-47.82%) | 24,287,117 |
8 May 2015 | HKD | 30.1 | 102 | 16.8 | 17.44 | 17.44 | -12.66 (-42.06%) | 10,731,400 |
7 May 2015 | HKD | 15.52 | 35.1 | 12.5 | 30.1 | 30.1 | +14.6 (+94.19%) | 3,469,700 |
6 May 2015 | HKD | 9.6 | 18 | 9.1 | 15.5 | 15.5 | +5.85 (+60.62%) | 2,881,000 |
5 May 2015 | HKD | 9.8 | 9.81 | 9.52 | 9.65 | 9.65 | -0.13 (-1.33%) | 2,176,000 |
4 May 2015 | HKD | 9.71 | 9.79 | 9.63 | 9.78 | 9.78 | +0.08 (+0.82%) | 2,064,000 |
1 May 2015 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 9.66 | 9.71 | 9.55 | 9.7 | 9.7 | +0.03 (+0.31%) | 2,108,000 |
29 Apr 2015 | HKD | 9.66 | 9.69 | 9.56 | 9.67 | 9.67 | +0.02 (+0.21%) | 2,090,000 |
28 Apr 2015 | HKD | 9.7 | 9.72 | 9.61 | 9.65 | 9.65 | 0.0 (0.0%) | 2,106,000 |
27 Apr 2015 | HKD | 9.69 | 9.7 | 9.58 | 9.65 | 9.65 | +0.04 (+0.42%) | 2,076,000 |
24 Apr 2015 | HKD | 9.65 | 9.73 | 9.6 | 9.61 | 9.61 | -0.04 (-0.41%) | 2,104,000 |
23 Apr 2015 | HKD | 9.75 | 9.75 | 9.49 | 9.65 | 9.65 | +0.07 (+0.73%) | 2,242,000 |
22 Apr 2015 | HKD | 9.32 | 9.62 | 9.32 | 9.58 | 9.58 | +0.08 (+0.84%) | 2,106,000 |
21 Apr 2015 | HKD | 9.3 | 9.7 | 9.2 | 9.5 | 9.5 | +0.22 (+2.37%) | 2,172,000 |
20 Apr 2015 | HKD | 9.25 | 9.3 | 9.07 | 9.28 | 9.28 | +0.09 (+0.98%) | 2,388,000 |
17 Apr 2015 | HKD | 9.2 | 9.28 | 9.11 | 9.19 | 9.19 | +0.04 (+0.44%) | 2,194,000 |
16 Apr 2015 | HKD | 9.2 | 9.2 | 8.99 | 9.15 | 9.15 | -0.05 (-0.54%) | 1,254,000 |