Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 10.28 | 10.66 | 10 | 10.28 | 4.112 | +0.08 (+0.78%) | 2,210,000 |
20 May 2015 | HKD | 10.1 | 10.3 | 9.97 | 10.2 | 4.08 | +0.06 (+0.59%) | 2,147,500 |
19 May 2015 | HKD | 9.75 | 10.46 | 9.75 | 10.14 | 4.056 | +0.44 (+4.54%) | 2,905,000 |
18 May 2015 | HKD | 8.6 | 10 | 8.6 | 9.7 | 3.88 | +1.02 (+11.75%) | 3,897,500 |
15 May 2015 | HKD | 8.55 | 9.1 | 8.55 | 8.68 | 3.472 | +0.23 (+2.72%) | 2,740,000 |
14 May 2015 | HKD | 8.26 | 9 | 8.21 | 8.45 | 3.38 | +0.19 (+2.30%) | 2,407,500 |
13 May 2015 | HKD | 8.05 | 8.27 | 8.01 | 8.26 | 3.304 | +0.22 (+2.74%) | 2,335,000 |
12 May 2015 | HKD | 8.06 | 8.17 | 8.04 | 8.04 | 3.216 | -0.01 (-0.12%) | 2,397,500 |
11 May 2015 | HKD | 8.01 | 8.38 | 7.97 | 8.05 | 3.22 | +0.15 (+1.90%) | 1,185,000 |
8 May 2015 | HKD | 8.1 | 8.1 | 7.8 | 7.9 | 3.16 | -0.19 (-2.35%) | 1,150,000 |
7 May 2015 | HKD | 7.91 | 8.1 | 7.65 | 8.09 | 3.236 | -0.01 (-0.12%) | 5,685,000 |
6 May 2015 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 3.24 | -0.14 (-1.70%) | 2,500 |
5 May 2015 | HKD | 8.6 | 8.6 | 8 | 8.24 | 3.296 | -0.26 (-3.06%) | 397,500 |
4 May 2015 | HKD | 8 | 8.64 | 8 | 8.5 | 3.4 | +0.6 (+7.59%) | 645,000 |
1 May 2015 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 3.16 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 8.12 | 8.15 | 7.9 | 7.9 | 3.16 | -0.22 (-2.71%) | 495,000 |
29 Apr 2015 | HKD | 8.13 | 8.2 | 7.99 | 8.12 | 3.248 | +0.02 (+0.25%) | 400,000 |
28 Apr 2015 | HKD | 8.6 | 8.8 | 6.96 | 8.1 | 3.24 | -0.49 (-5.70%) | 28,705,000 |
27 Apr 2015 | HKD | 8.3 | 8.7 | 7.91 | 8.59 | 3.436 | +0.33 (+4.00%) | 7,400,000 |
24 Apr 2015 | HKD | 8.3 | 8.3 | 7.99 | 8.26 | 3.304 | +0.21 (+2.61%) | 370,000 |
23 Apr 2015 | HKD | 7.89 | 8.52 | 7.89 | 8.05 | 3.22 | +0.21 (+2.68%) | 952,500 |
22 Apr 2015 | HKD | 7.51 | 8.15 | 7.5 | 7.84 | 3.136 | +0.34 (+4.53%) | 647,500 |
21 Apr 2015 | HKD | 7.81 | 7.81 | 7.4 | 7.5 | 3 | -0.31 (-3.97%) | 2,035,000 |
20 Apr 2015 | HKD | 8.09 | 8.09 | 7.81 | 7.81 | 3.124 | -0.31 (-3.82%) | 170,000 |
17 Apr 2015 | HKD | 8.06 | 8.15 | 8.06 | 8.12 | 3.248 | -0.18 (-2.17%) | 167,500 |
16 Apr 2015 | HKD | 7.89 | 8.55 | 7.88 | 8.3 | 3.32 | +0.4 (+5.06%) | 1,012,500 |
15 Apr 2015 | HKD | 8.26 | 8.26 | 7.8 | 7.9 | 3.16 | -0.31 (-3.78%) | 615,000 |
14 Apr 2015 | HKD | 8.9 | 8.9 | 8.2 | 8.21 | 3.284 | -0.62 (-7.02%) | 1,090,000 |
13 Apr 2015 | HKD | 8.7 | 9.07 | 8.51 | 8.83 | 3.532 | +0.25 (+2.91%) | 1,537,500 |
10 Apr 2015 | HKD | 8.59 | 8.88 | 8.5 | 8.58 | 3.432 | +0.08 (+0.94%) | 1,485,000 |