Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2015 | HKD | 6.9 | 6.9 | 5.86 | 6.1 | 6.1 | -0.3 (-4.69%) | 6,185,154 |
13 Apr 2015 | HKD | 6.4 | 6.4 | 6.3 | 6.4 | 6.4 | +0.58 (+9.97%) | 5,213,719 |
10 Apr 2015 | HKD | 5.33 | 5.82 | 5.32 | 5.82 | 5.82 | +0.53 (+10.02%) | 3,706,629 |
9 Apr 2015 | HKD | 5.23 | 5.29 | 5.2 | 5.29 | 5.29 | +0.06 (+1.15%) | 1,427,095 |
8 Apr 2015 | HKD | 5.32 | 5.32 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 783,340 |
7 Apr 2015 | HKD | 5.3 | 5.32 | 5.28 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,012,591 |
3 Apr 2015 | HKD | 5.26 | 5.3 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 1,118,073 |
2 Apr 2015 | HKD | 5.21 | 5.28 | 5.21 | 5.26 | 5.26 | +0.05 (+0.96%) | 985,741 |
1 Apr 2015 | HKD | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 752,648 |
31 Mar 2015 | HKD | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.03 (-0.57%) | 978,864 |
30 Mar 2015 | HKD | 5.21 | 5.22 | 5.17 | 5.22 | 5.22 | +0.02 (+0.38%) | 936,972 |
27 Mar 2015 | HKD | 5.21 | 5.24 | 5.18 | 5.2 | 5.2 | -0.01 (-0.19%) | 409,177 |
26 Mar 2015 | HKD | 5.19 | 5.27 | 5.18 | 5.21 | 5.21 | -0.03 (-0.57%) | 768,132 |
25 Mar 2015 | HKD | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 836,532 |
24 Mar 2015 | HKD | 5.24 | 5.24 | 5.16 | 5.21 | 5.21 | -0.03 (-0.57%) | 723,256 |
23 Mar 2015 | HKD | 5.2 | 5.27 | 5.18 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,062,700 |
20 Mar 2015 | HKD | 5.19 | 5.22 | 5.15 | 5.22 | 5.22 | +0.05 (+0.97%) | 846,974 |
19 Mar 2015 | HKD | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 399,046 |
18 Mar 2015 | HKD | 5.17 | 5.19 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 1,202,129 |
17 Mar 2015 | HKD | 5.15 | 5.2 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,093,776 |
16 Mar 2015 | HKD | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | +0.02 (+0.39%) | 479,215 |
13 Mar 2015 | HKD | 5.1 | 5.13 | 5.1 | 5.13 | 5.13 | +0.03 (+0.59%) | 563,912 |
12 Mar 2015 | HKD | 5.11 | 5.11 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 309,672 |
11 Mar 2015 | HKD | 5.07 | 5.1 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 345,313 |
10 Mar 2015 | HKD | 5.07 | 5.11 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 860,312 |
9 Mar 2015 | HKD | 5.11 | 5.14 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,695,902 |
6 Mar 2015 | HKD | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 262,973 |
5 Mar 2015 | HKD | 5.09 | 5.1 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 486,879 |
4 Mar 2015 | HKD | 5.08 | 5.09 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 885,833 |
3 Mar 2015 | HKD | 5.11 | 5.12 | 5.01 | 5.05 | 5.05 | -0.04 (-0.79%) | 1,286,554 |