Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2015 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 2,616,300 |
9 Apr 2015 | HKD | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 2,663,480 |
8 Apr 2015 | HKD | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | -0.06 (-2.67%) | 5,099,130 |
7 Apr 2015 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 3,066,000 |
1 Apr 2015 | HKD | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 2,673,000 |
31 Mar 2015 | HKD | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 2,478,022 |
30 Mar 2015 | HKD | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,648,000 |
27 Mar 2015 | HKD | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 1,451,800 |
26 Mar 2015 | HKD | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 1,983,000 |
25 Mar 2015 | HKD | 2.21 | 2.23 | 2.2 | 2.23 | 2.23 | +0.04 (+1.83%) | 1,996,000 |
24 Mar 2015 | HKD | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 660,000 |
23 Mar 2015 | HKD | 2.21 | 2.23 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,219,500 |
20 Mar 2015 | HKD | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 865,000 |
19 Mar 2015 | HKD | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 1,641,000 |
18 Mar 2015 | HKD | 2.18 | 2.19 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 918,000 |
17 Mar 2015 | HKD | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,234,500 |
16 Mar 2015 | HKD | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 683,000 |
13 Mar 2015 | HKD | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 780,000 |
12 Mar 2015 | HKD | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,975,000 |
11 Mar 2015 | HKD | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,379,000 |
10 Mar 2015 | HKD | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,915,000 |
9 Mar 2015 | HKD | 2.19 | 2.2 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 1,007,000 |
6 Mar 2015 | HKD | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 707,000 |
5 Mar 2015 | HKD | 2.2 | 2.21 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 553,000 |
4 Mar 2015 | HKD | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 742,000 |
3 Mar 2015 | HKD | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 412,000 |
2 Mar 2015 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 847,000 |