Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 8.59 | 8.59 | 8.29 | 8.4 | 8.4 | -0.03 (-0.36%) | 6,076,050 |
14 May 2015 | HKD | 8.17 | 8.45 | 8.12 | 8.43 | 8.43 | +0.28 (+3.44%) | 8,760,700 |
13 May 2015 | HKD | 8.12 | 8.22 | 8.06 | 8.15 | 8.15 | +0.09 (+1.12%) | 4,724,861 |
12 May 2015 | HKD | 8.24 | 8.26 | 8.05 | 8.06 | 8.06 | -0.18 (-2.18%) | 2,927,680 |
11 May 2015 | HKD | 8.1 | 8.25 | 8.04 | 8.24 | 8.24 | +0.2 (+2.49%) | 5,348,000 |
8 May 2015 | HKD | 7.78 | 8.12 | 7.78 | 8.04 | 8.04 | +0.26 (+3.34%) | 4,312,200 |
7 May 2015 | HKD | 8.07 | 8.07 | 7.77 | 7.78 | 7.78 | -0.27 (-3.35%) | 8,361,000 |
6 May 2015 | HKD | 8.29 | 8.29 | 8.04 | 8.05 | 8.05 | -0.25 (-3.01%) | 5,356,220 |
5 May 2015 | HKD | 8.26 | 8.42 | 8.12 | 8.3 | 8.3 | +0.07 (+0.85%) | 6,939,120 |
4 May 2015 | HKD | 8.28 | 8.3 | 8.04 | 8.23 | 8.23 | -0.05 (-0.60%) | 6,477,894 |
1 May 2015 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 8.14 | 8.3 | 8.1 | 8.28 | 8.28 | -0.13 (-1.55%) | 7,487,800 |
29 Apr 2015 | HKD | 8.69 | 8.69 | 8.24 | 8.41 | 8.41 | -0.17 (-1.98%) | 15,844,000 |
28 Apr 2015 | HKD | 8.61 | 8.71 | 8.5 | 8.58 | 8.58 | -0.16 (-1.83%) | 8,362,550 |
27 Apr 2015 | HKD | 8.68 | 8.82 | 8.35 | 8.74 | 8.74 | +0.06 (+0.69%) | 14,405,570 |
24 Apr 2015 | HKD | 8.98 | 9.3 | 8.58 | 8.68 | 8.68 | -0.7 (-7.46%) | 23,312,439 |
23 Apr 2015 | HKD | 9.62 | 9.67 | 9.35 | 9.38 | 9.38 | -0.16 (-1.68%) | 4,370,980 |
22 Apr 2015 | HKD | 9.65 | 9.65 | 9.35 | 9.54 | 9.54 | +0.07 (+0.74%) | 7,042,053 |
21 Apr 2015 | HKD | 9.2 | 9.49 | 9.18 | 9.47 | 9.47 | +0.36 (+3.95%) | 6,488,400 |
20 Apr 2015 | HKD | 9.37 | 9.75 | 9.01 | 9.11 | 9.11 | -0.39 (-4.11%) | 9,952,200 |
17 Apr 2015 | HKD | 9.99 | 9.99 | 9.43 | 9.5 | 9.5 | -0.39 (-3.94%) | 7,230,238 |
16 Apr 2015 | HKD | 9.9 | 9.95 | 9.83 | 9.89 | 9.89 | -0.01 (-0.10%) | 4,758,727 |
15 Apr 2015 | HKD | 9.72 | 9.96 | 9.7 | 9.9 | 9.9 | +0.17 (+1.75%) | 6,600,498 |
14 Apr 2015 | HKD | 10 | 10.2 | 9.66 | 9.73 | 9.73 | -0.23 (-2.31%) | 14,879,270 |
13 Apr 2015 | HKD | 10 | 10 | 9.79 | 9.96 | 9.96 | +0.09 (+0.91%) | 10,523,140 |
10 Apr 2015 | HKD | 10.2 | 10.2 | 9.59 | 9.87 | 9.87 | -0.11 (-1.10%) | 19,162,971 |
9 Apr 2015 | HKD | 9.8 | 10.9 | 9.3 | 9.98 | 9.98 | +0.75 (+8.13%) | 37,531,898 |
8 Apr 2015 | HKD | 8.2 | 9.5 | 8.2 | 9.23 | 9.23 | +1.12 (+13.81%) | 20,681,061 |
7 Apr 2015 | HKD | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |