Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 4.07 | 4.18 | 4.06 | 4.16 | 41.6 | +0.08 (+1.96%) | 1,118,700 |
20 May 2015 | HKD | 4.22 | 4.23 | 4.08 | 4.08 | 40.8 | -0.15 (-3.55%) | 936,741 |
19 May 2015 | HKD | 4.2 | 4.29 | 4.18 | 4.23 | 42.3 | +0.01 (+0.24%) | 1,038,800 |
18 May 2015 | HKD | 4.14 | 4.25 | 4.13 | 4.22 | 42.2 | +0.08 (+1.93%) | 1,454,664 |
15 May 2015 | HKD | 4.25 | 4.27 | 4.06 | 4.14 | 41.4 | -0.11 (-2.59%) | 1,491,572 |
14 May 2015 | HKD | 4.24 | 4.29 | 4.18 | 4.25 | 42.5 | +0.01 (+0.24%) | 1,553,626 |
13 May 2015 | HKD | 4.04 | 4.3 | 4.04 | 4.24 | 42.4 | +0.21 (+5.21%) | 2,177,396 |
12 May 2015 | HKD | 4.11 | 4.17 | 3.98 | 4.03 | 40.3 | -0.08 (-1.95%) | 1,362,600 |
11 May 2015 | HKD | 3.95 | 4.14 | 3.95 | 4.11 | 41.1 | +0.21 (+5.38%) | 1,991,971 |
8 May 2015 | HKD | 3.65 | 3.9 | 3.65 | 3.9 | 39 | +0.28 (+7.73%) | 1,388,000 |
7 May 2015 | HKD | 3.71 | 3.79 | 3.58 | 3.62 | 36.2 | -0.17 (-4.49%) | 1,712,971 |
6 May 2015 | HKD | 3.93 | 3.93 | 3.76 | 3.79 | 37.9 | -0.15 (-3.81%) | 1,501,400 |
5 May 2015 | HKD | 4.08 | 4.21 | 3.9 | 3.94 | 39.4 | -0.11 (-2.72%) | 2,522,100 |
4 May 2015 | HKD | 4.15 | 4.17 | 4 | 4.05 | 40.5 | -0.09 (-2.17%) | 1,693,309 |
1 May 2015 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 41.4 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 4.27 | 4.27 | 4.11 | 4.14 | 41.4 | -0.13 (-3.04%) | 2,365,300 |
29 Apr 2015 | HKD | 4.4 | 4.48 | 4.14 | 4.27 | 42.7 | -0.13 (-2.95%) | 2,438,640 |
28 Apr 2015 | HKD | 4.49 | 4.58 | 4.36 | 4.4 | 44 | -0.1 (-2.22%) | 2,426,800 |
27 Apr 2015 | HKD | 4.48 | 4.62 | 4.34 | 4.5 | 45 | +0.03 (+0.67%) | 1,766,710 |
24 Apr 2015 | HKD | 4.69 | 4.78 | 4.35 | 4.47 | 44.7 | -0.18 (-3.87%) | 3,176,300 |
23 Apr 2015 | HKD | 4.62 | 4.86 | 4.58 | 4.65 | 46.5 | +0.06 (+1.31%) | 3,362,093 |
22 Apr 2015 | HKD | 4.4 | 4.76 | 4.34 | 4.59 | 45.9 | +0.21 (+4.79%) | 2,993,300 |
21 Apr 2015 | HKD | 4.14 | 4.4 | 4.14 | 4.38 | 43.8 | +0.3 (+7.35%) | 2,245,600 |
20 Apr 2015 | HKD | 4.2 | 4.36 | 4.01 | 4.08 | 40.8 | -0.13 (-3.09%) | 2,981,600 |
17 Apr 2015 | HKD | 4.29 | 4.36 | 4.15 | 4.21 | 42.1 | -0.07 (-1.64%) | 1,936,500 |
16 Apr 2015 | HKD | 4.15 | 4.43 | 4.15 | 4.28 | 42.8 | +0.17 (+4.14%) | 3,523,135 |
15 Apr 2015 | HKD | 3.95 | 4.16 | 3.94 | 4.11 | 41.1 | +0.19 (+4.85%) | 4,022,297 |
14 Apr 2015 | HKD | 3.95 | 4.17 | 3.78 | 3.92 | 39.2 | -0.06 (-1.51%) | 4,019,800 |
13 Apr 2015 | HKD | 3.75 | 4.08 | 3.74 | 3.98 | 39.8 | +0.37 (+10.25%) | 5,039,500 |
10 Apr 2015 | HKD | 3.5 | 3.67 | 3.45 | 3.61 | 36.1 | +0.04 (+1.12%) | 2,441,707 |