Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | HKD | 16.9 | 17.4 | 16.5 | 17.3 | 3.46 | +0.42 (+2.49%) | 980,600 |
10 Apr 2015 | HKD | 17.2 | 17.3 | 16.54 | 16.88 | 3.376 | -0.26 (-1.52%) | 644,400 |
9 Apr 2015 | HKD | 18.4 | 19.6 | 16.78 | 17.14 | 3.428 | -0.64 (-3.60%) | 1,227,200 |
8 Apr 2015 | HKD | 16.26 | 17.98 | 15.5 | 17.78 | 3.556 | +1.58 (+9.75%) | 1,688,400 |
7 Apr 2015 | HKD | 16.2 | 16.2 | 16.2 | 16.2 | 3.24 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 16.2 | 16.2 | 16.2 | 16.2 | 3.24 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 16.2 | 16.2 | 16.2 | 16.2 | 3.24 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 15.08 | 16.34 | 15.08 | 16.2 | 3.24 | +1.02 (+6.72%) | 969,000 |
1 Apr 2015 | HKD | 15.5 | 15.56 | 15.14 | 15.18 | 3.036 | -0.38 (-2.44%) | 454,000 |
31 Mar 2015 | HKD | 15.9 | 15.9 | 15.3 | 15.56 | 3.112 | -0.28 (-1.77%) | 576,600 |
30 Mar 2015 | HKD | 16.1 | 16.1 | 15.56 | 15.84 | 3.168 | -0.26 (-1.61%) | 696,800 |
27 Mar 2015 | HKD | 16.5 | 16.5 | 16 | 16.1 | 3.22 | -0.3 (-1.83%) | 620,800 |
26 Mar 2015 | HKD | 16.5 | 16.86 | 16.2 | 16.4 | 3.28 | -0.1 (-0.61%) | 323,200 |
25 Mar 2015 | HKD | 16.88 | 16.9 | 16.5 | 16.5 | 3.3 | -0.4 (-2.37%) | 616,000 |
24 Mar 2015 | HKD | 17.04 | 17.2 | 16.2 | 16.9 | 3.38 | -0.08 (-0.47%) | 1,141,200 |
23 Mar 2015 | HKD | 16.5 | 17.28 | 16.16 | 16.98 | 3.396 | +0.48 (+2.91%) | 1,699,200 |
20 Mar 2015 | HKD | 16.44 | 16.78 | 16 | 16.5 | 3.3 | +0.1 (+0.61%) | 945,600 |
19 Mar 2015 | HKD | 15.58 | 16.4 | 15.42 | 16.4 | 3.28 | +0.98 (+6.36%) | 1,419,400 |
18 Mar 2015 | HKD | 15.48 | 15.6 | 15.28 | 15.42 | 3.084 | +0.02 (+0.13%) | 304,200 |
17 Mar 2015 | HKD | 15.5 | 15.8 | 15.26 | 15.4 | 3.08 | -0.1 (-0.65%) | 565,600 |
16 Mar 2015 | HKD | 15.2 | 15.8 | 14.96 | 15.5 | 3.1 | +0.2 (+1.31%) | 900,400 |
13 Mar 2015 | HKD | 16.8 | 17.14 | 15.18 | 15.3 | 3.06 | -1 (-6.13%) | 4,837,000 |
12 Mar 2015 | HKD | 14.4 | 16.36 | 14.3 | 16.3 | 3.26 | +2 (+13.99%) | 4,989,600 |
11 Mar 2015 | HKD | 14.08 | 15.58 | 14 | 14.3 | 2.86 | 0.0 (0.0%) | 10,167,800 |