Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | HKD | 9.3 | 9.59 | 9.3 | 9.49 | 9.49 | +0.12 (+1.28%) | 6,492,300 |
31 Mar 2015 | HKD | 9.23 | 9.41 | 9.23 | 9.37 | 9.37 | +0.16 (+1.74%) | 9,409,038 |
30 Mar 2015 | HKD | 9.4 | 9.5 | 9.2 | 9.21 | 9.21 | +0.01 (+0.11%) | 3,695,500 |
27 Mar 2015 | HKD | 9.4 | 9.4 | 9.1 | 9.2 | 9.2 | -0.2 (-2.13%) | 3,651,370 |
26 Mar 2015 | HKD | 9.28 | 9.5 | 9.23 | 9.4 | 9.4 | +0.12 (+1.29%) | 5,320,000 |
25 Mar 2015 | HKD | 9.1 | 9.28 | 9 | 9.28 | 9.28 | +0.29 (+3.23%) | 2,369,500 |
24 Mar 2015 | HKD | 8.79 | 9.12 | 8.6 | 8.99 | 8.99 | +0.3 (+3.45%) | 5,325,804 |
23 Mar 2015 | HKD | 8.9 | 8.95 | 8.6 | 8.69 | 8.69 | -0.13 (-1.47%) | 2,042,767 |
20 Mar 2015 | HKD | 8.8 | 8.9 | 8.7 | 8.82 | 8.82 | +0.01 (+0.11%) | 7,137,300 |
19 Mar 2015 | HKD | 8.89 | 8.96 | 8.77 | 8.81 | 8.81 | -0.1 (-1.12%) | 2,275,100 |
18 Mar 2015 | HKD | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | -0.09 (-1%) | 1,174,007 |
17 Mar 2015 | HKD | 8.79 | 9.1 | 8.79 | 9 | 9 | +0.01 (+0.11%) | 1,969,196 |
16 Mar 2015 | HKD | 8.95 | 8.99 | 8.9 | 8.99 | 8.99 | +0.04 (+0.45%) | 1,036,100 |
13 Mar 2015 | HKD | 9.05 | 9.2 | 8.9 | 8.95 | 8.95 | -0.1 (-1.10%) | 3,549,273 |
12 Mar 2015 | HKD | 9.06 | 9.07 | 8.91 | 9.05 | 9.05 | +0.05 (+0.56%) | 3,143,472 |
11 Mar 2015 | HKD | 9.14 | 9.14 | 8.9 | 9 | 9 | -0.04 (-0.44%) | 2,740,500 |
10 Mar 2015 | HKD | 9.01 | 9.1 | 8.87 | 9.04 | 9.04 | +0.01 (+0.11%) | 3,713,000 |
9 Mar 2015 | HKD | 9.16 | 9.16 | 8.96 | 9.03 | 9.03 | +0.04 (+0.44%) | 1,947,500 |
6 Mar 2015 | HKD | 9.14 | 9.14 | 8.91 | 8.99 | 8.99 | -0.08 (-0.88%) | 3,085,000 |
5 Mar 2015 | HKD | 9.14 | 9.19 | 9.04 | 9.07 | 9.07 | +0.13 (+1.45%) | 3,751,025 |
4 Mar 2015 | HKD | 9.05 | 9.08 | 8.93 | 8.94 | 8.94 | -0.11 (-1.22%) | 3,293,500 |
3 Mar 2015 | HKD | 9.05 | 9.19 | 9.03 | 9.05 | 9.05 | +0.01 (+0.11%) | 970,900 |
2 Mar 2015 | HKD | 9.29 | 9.29 | 8.99 | 9.04 | 9.04 | -0.06 (-0.66%) | 4,332,000 |
27 Feb 2015 | HKD | 8.95 | 9.38 | 8.9 | 9.1 | 9.1 | +0.16 (+1.79%) | 5,344,775 |
26 Feb 2015 | HKD | 9 | 9 | 8.84 | 8.94 | 8.94 | -0.06 (-0.67%) | 4,528,840 |
25 Feb 2015 | HKD | 8.53 | 9.03 | 8.4 | 9 | 9 | +0.56 (+6.64%) | 8,424,500 |
24 Feb 2015 | HKD | 8.5 | 8.54 | 8.3 | 8.44 | 8.44 | -0.06 (-0.71%) | 3,326,793 |
23 Feb 2015 | HKD | 8.48 | 8.63 | 8.41 | 8.5 | 8.5 | +0.1 (+1.19%) | 1,191,000 |
20 Feb 2015 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |