Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2015 | HKD | 4.35 | 5.1 | 4.01 | 4.41 | 4.41 | +0.25 (+6.01%) | 606,166,100 |
8 Apr 2015 | HKD | 3.85 | 4.25 | 3.85 | 4.16 | 4.16 | +0.46 (+12.43%) | 601,595,464 |
7 Apr 2015 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 3.41 | 3.73 | 3.4 | 3.7 | 3.7 | +0.3 (+8.82%) | 420,910,700 |
1 Apr 2015 | HKD | 3.35 | 3.42 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 90,531,287 |
31 Mar 2015 | HKD | 3.39 | 3.47 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 258,893,510 |
30 Mar 2015 | HKD | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | +0.09 (+2.77%) | 143,739,087 |
27 Mar 2015 | HKD | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 76,302,230 |
26 Mar 2015 | HKD | 3.18 | 3.25 | 3.16 | 3.23 | 3.23 | +0.05 (+1.57%) | 72,198,472 |
25 Mar 2015 | HKD | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 57,618,707 |
24 Mar 2015 | HKD | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 41,193,016 |
23 Mar 2015 | HKD | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 69,386,024 |
20 Mar 2015 | HKD | 3.21 | 3.23 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 160,236,120 |
19 Mar 2015 | HKD | 3.27 | 3.29 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 57,837,498 |
18 Mar 2015 | HKD | 3.24 | 3.27 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 74,304,070 |
17 Mar 2015 | HKD | 3.21 | 3.27 | 3.18 | 3.25 | 3.25 | +0.07 (+2.20%) | 72,430,000 |
16 Mar 2015 | HKD | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 24,307,830 |
13 Mar 2015 | HKD | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 33,625,339 |
12 Mar 2015 | HKD | 3.13 | 3.25 | 3.12 | 3.22 | 3.22 | +0.11 (+3.54%) | 57,555,000 |
11 Mar 2015 | HKD | 3.15 | 3.16 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 55,864,676 |
10 Mar 2015 | HKD | 3.22 | 3.22 | 3.13 | 3.14 | 3.14 | -0.07 (-2.18%) | 74,641,895 |
9 Mar 2015 | HKD | 3.27 | 3.28 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 53,579,226 |
6 Mar 2015 | HKD | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | +0.09 (+2.81%) | 50,485,625 |
5 Mar 2015 | HKD | 3.3 | 3.31 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 71,349,000 |
4 Mar 2015 | HKD | 3.28 | 3.32 | 3.23 | 3.27 | 3.27 | +0.05 (+1.55%) | 153,957,853 |
3 Mar 2015 | HKD | 3.12 | 3.31 | 3.1 | 3.22 | 3.22 | +0.11 (+3.54%) | 239,328,859 |
2 Mar 2015 | HKD | 3.14 | 3.15 | 3.07 | 3.11 | 3.11 | -0.02 (-0.64%) | 54,672,760 |
27 Feb 2015 | HKD | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 51,564,932 |