Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | HKD | 3.19 | 3.19 | 3 | 3.08 | 3.08 | -0.11 (-3.45%) | 3,894,000 |
19 May 2015 | HKD | 3.33 | 3.33 | 3 | 3.19 | 3.19 | -0.14 (-4.20%) | 4,376,000 |
18 May 2015 | HKD | 3.35 | 3.65 | 3.3 | 3.33 | 3.33 | +0.09 (+2.78%) | 6,433,000 |
15 May 2015 | HKD | 3.2 | 3.38 | 3.15 | 3.24 | 3.24 | +0.08 (+2.53%) | 4,272,000 |
14 May 2015 | HKD | 2.91 | 3.45 | 2.9 | 3.16 | 3.16 | +0.23 (+7.85%) | 5,473,700 |
13 May 2015 | HKD | 2.99 | 2.99 | 2.55 | 2.93 | 2.93 | -0.04 (-1.35%) | 8,091,700 |
12 May 2015 | HKD | 2.54 | 3.01 | 2.54 | 2.97 | 2.97 | +0.43 (+16.93%) | 7,574,000 |
11 May 2015 | HKD | 2.1 | 2.58 | 2.1 | 2.54 | 2.54 | +0.45 (+21.53%) | 4,796,000 |
8 May 2015 | HKD | 2 | 2.15 | 2 | 2.09 | 2.09 | +0.05 (+2.45%) | 1,790,000 |
7 May 2015 | HKD | 1.95 | 2.12 | 1.95 | 2.04 | 2.04 | +0.04 (+2%) | 4,150,000 |
6 May 2015 | HKD | 1.89 | 2.28 | 1.88 | 2 | 2 | +0.11 (+5.82%) | 2,644,000 |
5 May 2015 | HKD | 1.93 | 2 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,320,000 |
4 May 2015 | HKD | 1.9 | 2 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 5,412,000 |
1 May 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.88 | 2.04 | 1.88 | 1.9 | 1.9 | +0.04 (+2.15%) | 10,282,000 |
29 Apr 2015 | HKD | 1.99 | 1.99 | 1.79 | 1.86 | 1.86 | -0.11 (-5.58%) | 3,164,000 |
28 Apr 2015 | HKD | 1.98 | 2 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,555,900 |
27 Apr 2015 | HKD | 1.95 | 2.05 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,360,000 |
24 Apr 2015 | HKD | 1.98 | 2 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,460,000 |
23 Apr 2015 | HKD | 1.77 | 2.01 | 1.77 | 1.92 | 1.92 | +0.1 (+5.49%) | 1,558,000 |
22 Apr 2015 | HKD | 2.04 | 2.09 | 1.75 | 1.82 | 1.82 | -0.18 (-9%) | 8,922,000 |
21 Apr 2015 | HKD | 1.93 | 2.05 | 1.59 | 2 | 2 | +0.11 (+5.82%) | 11,120,000 |
20 Apr 2015 | HKD | 1.4 | 1.9 | 1.4 | 1.89 | 1.89 | +0.54 (+40.00%) | 9,648,000 |
17 Apr 2015 | HKD | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 10,464,000 |
16 Apr 2015 | HKD | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 4,460,978 |
15 Apr 2015 | HKD | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,094,000 |
14 Apr 2015 | HKD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 254,000 |
13 Apr 2015 | HKD | 1.3 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,812,000 |
10 Apr 2015 | HKD | 1.34 | 1.34 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 998,000 |
9 Apr 2015 | HKD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,916,000 |