Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2015 | HKD | 3.06 | 3.15 | 2.97 | 3.1 | 3.1 | +0.16 (+5.44%) | 10,627,000 |
29 May 2015 | HKD | 2.92 | 3.1 | 2.86 | 2.94 | 2.94 | +0.03 (+1.03%) | 9,528,000 |
28 May 2015 | HKD | 3.17 | 3.2 | 2.87 | 2.91 | 2.91 | -0.25 (-7.91%) | 10,790,000 |
27 May 2015 | HKD | 3 | 3.24 | 3 | 3.16 | 3.16 | +0.08 (+2.60%) | 21,445,564 |
26 May 2015 | HKD | 2.82 | 3.13 | 2.82 | 3.08 | 3.08 | +0.31 (+11.19%) | 29,386,002 |
25 May 2015 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.72 | 2.79 | 2.69 | 2.77 | 2.77 | +0.05 (+1.84%) | 3,061,002 |
21 May 2015 | HKD | 2.71 | 2.75 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 3,317,000 |
20 May 2015 | HKD | 2.73 | 2.81 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 4,797,000 |
19 May 2015 | HKD | 2.72 | 2.77 | 2.66 | 2.76 | 2.76 | +0.06 (+2.22%) | 6,047,000 |
18 May 2015 | HKD | 2.67 | 2.75 | 2.59 | 2.7 | 2.7 | +0.02 (+0.75%) | 7,587,798 |
15 May 2015 | HKD | 2.69 | 2.73 | 2.62 | 2.68 | 2.68 | -0.02 (-0.74%) | 6,440,000 |
14 May 2015 | HKD | 2.66 | 2.75 | 2.6 | 2.7 | 2.7 | +0.05 (+1.89%) | 6,269,000 |
13 May 2015 | HKD | 2.78 | 2.8 | 2.58 | 2.65 | 2.65 | -0.13 (-4.68%) | 11,868,770 |
12 May 2015 | HKD | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 4,441,209 |
11 May 2015 | HKD | 2.8 | 2.86 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 3,820,000 |
8 May 2015 | HKD | 2.8 | 2.84 | 2.76 | 2.79 | 2.79 | +0.07 (+2.57%) | 7,562,000 |
7 May 2015 | HKD | 2.75 | 2.81 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 11,839,000 |
6 May 2015 | HKD | 2.9 | 2.95 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 9,712,177 |
5 May 2015 | HKD | 2.97 | 3.04 | 2.86 | 2.9 | 2.9 | -0.08 (-2.68%) | 15,684,000 |
4 May 2015 | HKD | 2.91 | 2.99 | 2.87 | 2.98 | 2.98 | +0.12 (+4.20%) | 12,590,000 |
1 May 2015 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | +0.01 (+0.35%) | 7,006,400 |
29 Apr 2015 | HKD | 2.86 | 2.91 | 2.81 | 2.85 | 2.85 | -0.04 (-1.38%) | 10,526,000 |
28 Apr 2015 | HKD | 2.86 | 2.96 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 9,640,000 |
27 Apr 2015 | HKD | 2.89 | 2.94 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 15,397,500 |
24 Apr 2015 | HKD | 3 | 3 | 2.79 | 2.87 | 2.87 | -0.13 (-4.33%) | 12,509,000 |
23 Apr 2015 | HKD | 2.96 | 3.07 | 2.9 | 3 | 3 | +0.14 (+4.90%) | 44,671,000 |
22 Apr 2015 | HKD | 2.65 | 2.88 | 2.64 | 2.86 | 2.86 | +0.25 (+9.58%) | 32,921,000 |
21 Apr 2015 | HKD | 2.75 | 2.85 | 2.59 | 2.61 | 2.61 | -0.1 (-3.69%) | 29,773,486 |