Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2015 | HKD | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,573,000 |
21 May 2015 | HKD | 2.25 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 866,000 |
20 May 2015 | HKD | 2.26 | 2.26 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 1,346,000 |
19 May 2015 | HKD | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,001,000 |
18 May 2015 | HKD | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,371,000 |
15 May 2015 | HKD | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,024,730 |
14 May 2015 | HKD | 2.23 | 2.26 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 1,807,000 |
13 May 2015 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 758,000 |
12 May 2015 | HKD | 2.25 | 2.25 | 2.18 | 2.24 | 2.24 | -0.08 (-3.45%) | 2,372,000 |
11 May 2015 | HKD | 2.32 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 2,268,000 |
8 May 2015 | HKD | 2.32 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 1,400,000 |
7 May 2015 | HKD | 2.33 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 2,620,000 |
6 May 2015 | HKD | 2.33 | 2.35 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 614,058 |
5 May 2015 | HKD | 2.34 | 2.37 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 2,351,000 |
4 May 2015 | HKD | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | +0.03 (+1.30%) | 2,202,740 |
1 May 2015 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,640,000 |
29 Apr 2015 | HKD | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 1,470,500 |
28 Apr 2015 | HKD | 2.31 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 1,506,000 |
27 Apr 2015 | HKD | 2.28 | 2.31 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 2,154,000 |
24 Apr 2015 | HKD | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 2,423,000 |
23 Apr 2015 | HKD | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 2,902,000 |
22 Apr 2015 | HKD | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 2,508,186 |
21 Apr 2015 | HKD | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 1,799,400 |
20 Apr 2015 | HKD | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 1,859,500 |
17 Apr 2015 | HKD | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 2,670,200 |
16 Apr 2015 | HKD | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 1,570,000 |
15 Apr 2015 | HKD | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 2,315,000 |
14 Apr 2015 | HKD | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 2,532,300 |
13 Apr 2015 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 4,132,000 |