Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2015 | HKD | 9.08 | 9.19 | 9.06 | 9.11 | 9.11 | +0.06 (+0.66%) | 312,500 |
5 May 2015 | HKD | 9.09 | 9.35 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 927,000 |
4 May 2015 | HKD | 9.34 | 9.34 | 9.03 | 9.1 | 9.1 | -0.31 (-3.29%) | 358,000 |
1 May 2015 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 8.9 | 9.6 | 8.9 | 9.41 | 9.41 | +0.43 (+4.79%) | 1,578,900 |
29 Apr 2015 | HKD | 9.18 | 9.18 | 8.91 | 8.98 | 8.98 | -0.14 (-1.54%) | 245,000 |
28 Apr 2015 | HKD | 9.04 | 9.3 | 8.99 | 9.12 | 9.12 | +0.24 (+2.70%) | 753,500 |
27 Apr 2015 | HKD | 9.1 | 9.3 | 8.8 | 8.88 | 8.88 | -0.12 (-1.33%) | 735,000 |
24 Apr 2015 | HKD | 9 | 9.09 | 8.7 | 9 | 9 | 0.0 (0.0%) | 808,000 |
23 Apr 2015 | HKD | 8.86 | 9 | 8.76 | 9 | 9 | +0.25 (+2.86%) | 1,613,580 |
22 Apr 2015 | HKD | 8.36 | 8.76 | 8.34 | 8.75 | 8.75 | +0.45 (+5.42%) | 2,840,000 |
21 Apr 2015 | HKD | 8.23 | 8.32 | 8.18 | 8.3 | 8.3 | +0.09 (+1.10%) | 1,023,500 |
20 Apr 2015 | HKD | 8.23 | 8.3 | 8.18 | 8.21 | 8.21 | 0.0 (0.0%) | 1,839,000 |
17 Apr 2015 | HKD | 8.28 | 8.35 | 8.16 | 8.21 | 8.21 | -0.09 (-1.08%) | 456,000 |
16 Apr 2015 | HKD | 8.3 | 8.33 | 8.1 | 8.3 | 8.3 | -0.06 (-0.72%) | 1,347,739 |
15 Apr 2015 | HKD | 8.4 | 8.4 | 8 | 8.36 | 8.36 | -0.04 (-0.48%) | 2,195,500 |
14 Apr 2015 | HKD | 8.2 | 8.68 | 8.2 | 8.4 | 8.4 | +0.3 (+3.70%) | 1,283,000 |
13 Apr 2015 | HKD | 8 | 8.18 | 7.94 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,497,080 |
10 Apr 2015 | HKD | 8.05 | 8.1 | 7.93 | 8 | 8 | +0.05 (+0.63%) | 477,000 |
9 Apr 2015 | HKD | 7.92 | 8.19 | 7.85 | 7.95 | 7.95 | +0.15 (+1.92%) | 869,000 |
8 Apr 2015 | HKD | 7.73 | 7.88 | 7.63 | 7.8 | 7.8 | +0.07 (+0.91%) | 848,500 |
7 Apr 2015 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 7.66 | 7.73 | 7.61 | 7.73 | 7.73 | +0.08 (+1.05%) | 111,500 |
1 Apr 2015 | HKD | 7.63 | 7.66 | 7.62 | 7.65 | 7.65 | +0.01 (+0.13%) | 79,000 |
31 Mar 2015 | HKD | 7.55 | 7.66 | 7.5 | 7.64 | 7.64 | +0.16 (+2.14%) | 195,500 |
30 Mar 2015 | HKD | 7.64 | 7.65 | 7.48 | 7.48 | 7.48 | -0.12 (-1.58%) | 68,000 |
27 Mar 2015 | HKD | 7.63 | 7.63 | 7.6 | 7.6 | 7.6 | -0.07 (-0.91%) | 10,500 |
26 Mar 2015 | HKD | 7.69 | 7.69 | 7.59 | 7.67 | 7.67 | -0.02 (-0.26%) | 165,500 |