Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2015 | HKD | 4.07 | 4.07 | 3.96 | 4.07 | 4.07 | +0.11 (+2.78%) | 1,314,000 |
16 Apr 2015 | HKD | 3.82 | 4.09 | 3.79 | 3.96 | 3.96 | +0.14 (+3.66%) | 1,510,000 |
15 Apr 2015 | HKD | 3.78 | 3.82 | 3.71 | 3.82 | 3.82 | +0.03 (+0.79%) | 624,000 |
14 Apr 2015 | HKD | 3.76 | 3.8 | 3.73 | 3.79 | 3.79 | -0.03 (-0.79%) | 528,000 |
13 Apr 2015 | HKD | 3.84 | 3.9 | 3.64 | 3.82 | 3.82 | -0.1 (-2.55%) | 1,472,000 |
10 Apr 2015 | HKD | 4 | 4.01 | 3.9 | 3.92 | 3.92 | -0.14 (-3.45%) | 1,064,000 |
9 Apr 2015 | HKD | 4.24 | 4.4 | 3.9 | 4.06 | 4.06 | -0.21 (-4.92%) | 1,188,000 |
8 Apr 2015 | HKD | 4.38 | 4.55 | 4.11 | 4.27 | 4.27 | +0.13 (+3.14%) | 2,138,000 |
7 Apr 2015 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 3.63 | 4.19 | 3.63 | 4.14 | 4.14 | +0.6 (+16.95%) | 3,284,000 |
1 Apr 2015 | HKD | 3.49 | 3.62 | 3.44 | 3.54 | 3.54 | +0.07 (+2.02%) | 832,000 |
31 Mar 2015 | HKD | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | +0.17 (+5.15%) | 624,000 |
30 Mar 2015 | HKD | 3.35 | 3.36 | 3.2 | 3.3 | 3.3 | +0.01 (+0.30%) | 652,000 |
27 Mar 2015 | HKD | 3.18 | 3.35 | 3.18 | 3.29 | 3.29 | +0.18 (+5.79%) | 2,080,000 |
26 Mar 2015 | HKD | 3.1 | 3.11 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 218,000 |
25 Mar 2015 | HKD | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.01 (+0.32%) | 174,000 |
24 Mar 2015 | HKD | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 170,000 |
23 Mar 2015 | HKD | 3.1 | 3.12 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 297,000 |
20 Mar 2015 | HKD | 3.01 | 3.1 | 2.98 | 3.09 | 3.09 | +0.07 (+2.32%) | 499,000 |
19 Mar 2015 | HKD | 3.06 | 3.09 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 577,700 |
18 Mar 2015 | HKD | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | +0.05 (+1.67%) | 402,000 |
17 Mar 2015 | HKD | 2.97 | 3.1 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 802,000 |
16 Mar 2015 | HKD | 2.78 | 3 | 2.78 | 2.97 | 2.97 | +0.18 (+6.45%) | 930,000 |
13 Mar 2015 | HKD | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 50,000 |
12 Mar 2015 | HKD | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | +0.04 (+1.46%) | 122,000 |
11 Mar 2015 | HKD | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 374,000 |
10 Mar 2015 | HKD | 2.72 | 2.75 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 196,000 |
9 Mar 2015 | HKD | 2.65 | 2.83 | 2.65 | 2.78 | 2.78 | +0.05 (+1.83%) | 194,000 |