Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2015 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.59 | 5.96 | 5.44 | 5.88 | 5.88 | +0.33 (+5.95%) | 4,731,500 |
1 Apr 2015 | HKD | 5.43 | 5.63 | 5.43 | 5.55 | 5.55 | +0.14 (+2.59%) | 1,740,000 |
31 Mar 2015 | HKD | 5.44 | 5.52 | 5.35 | 5.41 | 5.41 | -0.03 (-0.55%) | 1,847,278 |
30 Mar 2015 | HKD | 5.62 | 5.76 | 5.35 | 5.44 | 5.44 | -0.12 (-2.16%) | 2,740,500 |
27 Mar 2015 | HKD | 5.75 | 5.89 | 5.53 | 5.56 | 5.56 | -0.22 (-3.81%) | 1,110,500 |
26 Mar 2015 | HKD | 5.79 | 5.98 | 5.76 | 5.78 | 5.78 | -0.07 (-1.20%) | 1,879,500 |
25 Mar 2015 | HKD | 5.7 | 5.95 | 5.65 | 5.85 | 5.85 | +0.22 (+3.91%) | 2,844,000 |
24 Mar 2015 | HKD | 5.36 | 5.65 | 5.31 | 5.63 | 5.63 | +0.27 (+5.04%) | 1,472,500 |
23 Mar 2015 | HKD | 5.37 | 5.38 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 483,000 |
20 Mar 2015 | HKD | 5.43 | 5.5 | 5.28 | 5.35 | 5.35 | -0.09 (-1.65%) | 393,000 |
19 Mar 2015 | HKD | 5.42 | 5.52 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 709,500 |
18 Mar 2015 | HKD | 5.39 | 5.45 | 5.34 | 5.42 | 5.42 | +0.07 (+1.31%) | 896,000 |
17 Mar 2015 | HKD | 5.31 | 5.41 | 5.24 | 5.35 | 5.35 | +0.07 (+1.33%) | 1,095,500 |
16 Mar 2015 | HKD | 5.31 | 5.4 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 627,500 |
13 Mar 2015 | HKD | 5.3 | 5.58 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 979,000 |
12 Mar 2015 | HKD | 5.26 | 5.34 | 5.1 | 5.34 | 5.34 | +0.14 (+2.69%) | 574,000 |
11 Mar 2015 | HKD | 5.3 | 5.3 | 5.07 | 5.2 | 5.2 | -0.13 (-2.44%) | 1,590,000 |
10 Mar 2015 | HKD | 5.55 | 5.64 | 5.33 | 5.33 | 5.33 | -0.31 (-5.50%) | 2,405,500 |
9 Mar 2015 | HKD | 5.64 | 5.79 | 5.55 | 5.64 | 5.64 | -0.02 (-0.35%) | 2,111,000 |
6 Mar 2015 | HKD | 5.6 | 5.79 | 5.59 | 5.66 | 5.66 | -0.01 (-0.18%) | 1,458,500 |
5 Mar 2015 | HKD | 5.52 | 5.67 | 5.29 | 5.67 | 5.67 | +0.11 (+1.98%) | 2,735,500 |
4 Mar 2015 | HKD | 5.65 | 5.79 | 5.51 | 5.56 | 5.56 | -0.11 (-1.94%) | 2,206,500 |
3 Mar 2015 | HKD | 5.25 | 5.69 | 5.21 | 5.67 | 5.67 | +0.46 (+8.83%) | 5,155,500 |
2 Mar 2015 | HKD | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | +0.14 (+2.76%) | 2,027,500 |
27 Feb 2015 | HKD | 4.95 | 5.25 | 4.86 | 5.07 | 5.07 | +0.16 (+3.26%) | 5,164,000 |
26 Feb 2015 | HKD | 4.57 | 4.92 | 4.57 | 4.91 | 4.91 | +0.34 (+7.44%) | 3,124,000 |
25 Feb 2015 | HKD | 4.65 | 4.66 | 4.51 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,035,000 |