Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2015 | HKD | 2.85 | 2.87 | 2.67 | 2.71 | 2.71 | -0.14 (-4.91%) | 21,408,000 |
17 Apr 2015 | HKD | 2.82 | 3.01 | 2.82 | 2.85 | 2.85 | +0.04 (+1.42%) | 31,405,400 |
16 Apr 2015 | HKD | 2.8 | 2.87 | 2.76 | 2.81 | 2.81 | 0.0 (0.0%) | 22,396,286 |
15 Apr 2015 | HKD | 2.97 | 3.06 | 2.79 | 2.81 | 2.81 | -0.29 (-9.35%) | 38,735,000 |
14 Apr 2015 | HKD | 3.34 | 3.35 | 2.99 | 3.1 | 3.1 | -0.25 (-7.46%) | 33,689,000 |
13 Apr 2015 | HKD | 3.12 | 3.44 | 3.12 | 3.35 | 3.35 | +0.2 (+6.35%) | 46,027,800 |
10 Apr 2015 | HKD | 2.94 | 3.16 | 2.84 | 3.15 | 3.15 | +0.3 (+10.53%) | 42,203,110 |
9 Apr 2015 | HKD | 2.82 | 3.06 | 2.68 | 2.85 | 2.85 | +0.15 (+5.56%) | 38,536,490 |
8 Apr 2015 | HKD | 2.46 | 2.71 | 2.4 | 2.7 | 2.7 | +0.35 (+14.89%) | 39,413,150 |
7 Apr 2015 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 2.3 | 2.36 | 2.25 | 2.35 | 2.35 | +0.05 (+2.17%) | 11,668,000 |
1 Apr 2015 | HKD | 2.23 | 2.3 | 2.15 | 2.3 | 2.3 | +0.11 (+5.02%) | 9,746,000 |
31 Mar 2015 | HKD | 2.23 | 2.3 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 13,984,000 |
30 Mar 2015 | HKD | 2.02 | 2.22 | 1.99 | 2.17 | 2.17 | +0.12 (+5.85%) | 16,020,180 |
27 Mar 2015 | HKD | 2.04 | 2.06 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 3,119,000 |
26 Mar 2015 | HKD | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 2,265,000 |
25 Mar 2015 | HKD | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 2,105,000 |
24 Mar 2015 | HKD | 2.07 | 2.1 | 2.03 | 2.08 | 2.08 | -0.01 (-0.48%) | 2,163,460 |
23 Mar 2015 | HKD | 2.07 | 2.12 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,920,000 |
20 Mar 2015 | HKD | 2.11 | 2.12 | 2.03 | 2.07 | 2.07 | -0.05 (-2.36%) | 5,500,000 |
19 Mar 2015 | HKD | 2 | 2.14 | 1.96 | 2.12 | 2.12 | +0.14 (+7.07%) | 13,780,250 |
18 Mar 2015 | HKD | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 3,062,427 |
17 Mar 2015 | HKD | 1.9 | 1.96 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,913,000 |
16 Mar 2015 | HKD | 1.9 | 1.94 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 1,160,000 |
13 Mar 2015 | HKD | 1.92 | 1.95 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,220,000 |
12 Mar 2015 | HKD | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,221,000 |
11 Mar 2015 | HKD | 1.89 | 1.95 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 2,041,000 |
10 Mar 2015 | HKD | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 2,330,000 |