Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 3.44 | 3.52 | 3.4 | 3.5 | 3.5 | +0.06 (+1.74%) | 6,463,000 |
13 May 2015 | HKD | 3.62 | 3.64 | 3.42 | 3.44 | 3.44 | -0.19 (-5.23%) | 5,988,000 |
12 May 2015 | HKD | 3.57 | 3.64 | 3.47 | 3.63 | 3.63 | +0.06 (+1.68%) | 4,313,000 |
11 May 2015 | HKD | 3.32 | 3.61 | 3.32 | 3.57 | 3.57 | +0.31 (+9.51%) | 14,444,803 |
8 May 2015 | HKD | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 2,364,000 |
7 May 2015 | HKD | 3.22 | 3.25 | 3.13 | 3.24 | 3.24 | +0.02 (+0.62%) | 3,575,000 |
6 May 2015 | HKD | 3.3 | 3.3 | 3.05 | 3.22 | 3.22 | -0.06 (-1.83%) | 3,353,000 |
5 May 2015 | HKD | 3.15 | 3.37 | 3.12 | 3.28 | 3.28 | +0.15 (+4.79%) | 13,798,000 |
4 May 2015 | HKD | 3.1 | 3.15 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 4,586,000 |
1 May 2015 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 2,105,000 |
29 Apr 2015 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,123,000 |
28 Apr 2015 | HKD | 3.12 | 3.17 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 1,430,000 |
27 Apr 2015 | HKD | 3.18 | 3.18 | 3.08 | 3.15 | 3.15 | +0.03 (+0.96%) | 2,259,000 |
24 Apr 2015 | HKD | 3.1 | 3.12 | 3.03 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,842,000 |
23 Apr 2015 | HKD | 3.16 | 3.19 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 1,264,000 |
22 Apr 2015 | HKD | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -0.07 (-2.17%) | 3,606,000 |
21 Apr 2015 | HKD | 3.08 | 3.27 | 3.05 | 3.22 | 3.22 | +0.17 (+5.57%) | 30,486,000 |
20 Apr 2015 | HKD | 3.03 | 3.08 | 2.95 | 3.05 | 3.05 | +0.02 (+0.66%) | 4,356,000 |
17 Apr 2015 | HKD | 3.1 | 3.1 | 3.01 | 3.03 | 3.03 | -0.07 (-2.26%) | 2,589,000 |
16 Apr 2015 | HKD | 3.12 | 3.12 | 2.98 | 3.1 | 3.1 | +0.08 (+2.65%) | 6,585,000 |
15 Apr 2015 | HKD | 3.15 | 3.28 | 2.97 | 3.02 | 3.02 | -0.12 (-3.82%) | 10,431,000 |
14 Apr 2015 | HKD | 3.39 | 3.4 | 3.1 | 3.14 | 3.14 | +0.28 (+9.79%) | 21,294,000 |
13 Apr 2015 | HKD | 2.67 | 2.9 | 2.6 | 2.86 | 2.86 | +0.46 (+19.17%) | 15,791,000 |
10 Apr 2015 | HKD | 2.33 | 2.45 | 2.26 | 2.4 | 2.4 | +0.13 (+5.73%) | 4,508,000 |
9 Apr 2015 | HKD | 2.3 | 2.36 | 2.2 | 2.27 | 2.27 | 0.0 (0.0%) | 1,688,000 |
8 Apr 2015 | HKD | 2.17 | 2.31 | 2.17 | 2.27 | 2.27 | +0.1 (+4.61%) | 2,233,658 |
7 Apr 2015 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |