Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 5.36 | 5.56 | 5.3 | 5.51 | 5.51 | +0.24 (+4.55%) | 18,981,000 |
1 Apr 2015 | HKD | 5.09 | 5.53 | 5.09 | 5.27 | 5.27 | +0.3 (+6.04%) | 20,402,000 |
31 Mar 2015 | HKD | 5.08 | 5.1 | 4.9 | 4.97 | 4.97 | -0.11 (-2.17%) | 8,478,510 |
30 Mar 2015 | HKD | 4.6 | 5.1 | 4.6 | 5.08 | 5.08 | +0.6 (+13.39%) | 18,217,561 |
27 Mar 2015 | HKD | 4.67 | 4.74 | 4.45 | 4.48 | 4.48 | -0.2 (-4.27%) | 5,984,000 |
26 Mar 2015 | HKD | 4.41 | 4.82 | 4.41 | 4.68 | 4.68 | +0.21 (+4.70%) | 19,425,000 |
25 Mar 2015 | HKD | 4.25 | 4.49 | 4.08 | 4.47 | 4.47 | +0.06 (+1.36%) | 24,583,221 |
24 Mar 2015 | HKD | 4.2 | 4.44 | 4.2 | 4.41 | 4.41 | +0.19 (+4.50%) | 7,546,000 |
23 Mar 2015 | HKD | 4.31 | 4.41 | 4.18 | 4.22 | 4.22 | -0.07 (-1.63%) | 6,642,000 |
20 Mar 2015 | HKD | 4 | 4.38 | 4 | 4.29 | 4.29 | +0.29 (+7.25%) | 10,313,000 |
19 Mar 2015 | HKD | 4 | 4.05 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 3,006,000 |
18 Mar 2015 | HKD | 3.95 | 4.03 | 3.93 | 4.01 | 4.01 | +0.06 (+1.52%) | 2,951,000 |
17 Mar 2015 | HKD | 3.98 | 4.04 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,736,000 |
16 Mar 2015 | HKD | 4.05 | 4.05 | 3.87 | 3.94 | 3.94 | -0.02 (-0.51%) | 3,582,000 |
13 Mar 2015 | HKD | 4.08 | 4.08 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 3,050,000 |
12 Mar 2015 | HKD | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 2,788,000 |
11 Mar 2015 | HKD | 4.19 | 4.2 | 4 | 4.05 | 4.05 | -0.14 (-3.34%) | 4,187,000 |
10 Mar 2015 | HKD | 4.32 | 4.38 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 6,372,000 |
9 Mar 2015 | HKD | 4.03 | 4.26 | 3.98 | 4.19 | 4.19 | +0.16 (+3.97%) | 4,329,000 |
6 Mar 2015 | HKD | 3.95 | 4.05 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,403,000 |
5 Mar 2015 | HKD | 3.99 | 4.02 | 3.86 | 4 | 4 | -0.05 (-1.23%) | 4,936,000 |
4 Mar 2015 | HKD | 4.04 | 4.09 | 3.91 | 4.05 | 4.05 | +0.03 (+0.75%) | 4,284,000 |
3 Mar 2015 | HKD | 3.88 | 4.03 | 3.82 | 4.02 | 4.02 | +0.15 (+3.88%) | 5,684,000 |
2 Mar 2015 | HKD | 4.03 | 4.04 | 3.78 | 3.87 | 3.87 | -0.14 (-3.49%) | 11,460,000 |
27 Feb 2015 | HKD | 4.05 | 4.13 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 4,476,000 |
26 Feb 2015 | HKD | 4.06 | 4.12 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,016,000 |
25 Feb 2015 | HKD | 4.07 | 4.15 | 4.06 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,993,000 |
24 Feb 2015 | HKD | 4.01 | 4.11 | 4.01 | 4.09 | 4.09 | +0.03 (+0.74%) | 1,349,000 |
23 Feb 2015 | HKD | 4.06 | 4.17 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,649,000 |
20 Feb 2015 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |