Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2015 | HKD | 7.05 | 7.27 | 6.3 | 6.69 | 6.69 | -0.15 (-2.19%) | 5,652,300 |
9 Apr 2015 | HKD | 6.85 | 7.98 | 6.7 | 6.84 | 6.84 | +0.06 (+0.88%) | 12,192,270 |
8 Apr 2015 | HKD | 5.97 | 6.83 | 5.97 | 6.78 | 6.78 | +0.81 (+13.57%) | 11,232,000 |
7 Apr 2015 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.8 | 6.2 | 5.8 | 5.97 | 5.97 | +0.21 (+3.65%) | 5,625,978 |
1 Apr 2015 | HKD | 5.53 | 5.94 | 5.49 | 5.76 | 5.76 | +0.27 (+4.92%) | 9,508,000 |
31 Mar 2015 | HKD | 5.46 | 5.65 | 5.4 | 5.49 | 5.49 | +0.08 (+1.48%) | 8,966,991 |
30 Mar 2015 | HKD | 5.5 | 5.52 | 5.31 | 5.41 | 5.41 | -0.08 (-1.46%) | 3,453,000 |
27 Mar 2015 | HKD | 5.35 | 5.58 | 5.34 | 5.49 | 5.49 | +0.17 (+3.20%) | 2,011,000 |
26 Mar 2015 | HKD | 5.31 | 5.35 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 4,519,000 |
25 Mar 2015 | HKD | 5.29 | 5.41 | 5.18 | 5.27 | 5.27 | -0.05 (-0.94%) | 12,986,000 |
24 Mar 2015 | HKD | 5.3 | 5.33 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 226,000 |
23 Mar 2015 | HKD | 5.42 | 5.43 | 5.28 | 5.3 | 5.3 | -0.07 (-1.30%) | 1,008,000 |
20 Mar 2015 | HKD | 5.39 | 5.41 | 5.3 | 5.37 | 5.37 | +0.01 (+0.19%) | 4,575,000 |
19 Mar 2015 | HKD | 5.35 | 5.42 | 5.29 | 5.36 | 5.36 | +0.06 (+1.13%) | 2,294,000 |
18 Mar 2015 | HKD | 5.5 | 5.5 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 4,929,000 |
17 Mar 2015 | HKD | 5.9 | 5.9 | 5.42 | 5.5 | 5.5 | -0.04 (-0.72%) | 3,506,000 |
16 Mar 2015 | HKD | 5.52 | 5.65 | 5.48 | 5.54 | 5.54 | +0.05 (+0.91%) | 1,339,000 |
13 Mar 2015 | HKD | 5.22 | 5.52 | 5.21 | 5.49 | 5.49 | +0.29 (+5.58%) | 4,224,000 |
12 Mar 2015 | HKD | 5.2 | 5.27 | 5.12 | 5.2 | 5.2 | 0.0 (0.0%) | 1,646,000 |
11 Mar 2015 | HKD | 5.25 | 5.3 | 5.13 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,605,000 |
10 Mar 2015 | HKD | 5.23 | 5.3 | 5 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,381,000 |
9 Mar 2015 | HKD | 5.57 | 5.57 | 4.95 | 5.22 | 5.22 | -0.08 (-1.51%) | 3,418,000 |
6 Mar 2015 | HKD | 5.11 | 5.3 | 5.11 | 5.3 | 5.3 | +0.19 (+3.72%) | 771,000 |
5 Mar 2015 | HKD | 5.27 | 5.28 | 5.11 | 5.11 | 5.11 | -0.15 (-2.85%) | 1,044,000 |
4 Mar 2015 | HKD | 5.15 | 5.31 | 5.15 | 5.26 | 5.26 | +0.03 (+0.57%) | 907,000 |
3 Mar 2015 | HKD | 5.19 | 5.35 | 5.19 | 5.23 | 5.23 | +0.1 (+1.95%) | 1,050,000 |
2 Mar 2015 | HKD | 5.2 | 5.21 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 1,074,000 |