Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2015 | HKD | 5.32 | 5.34 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 25,784,189 |
27 Apr 2015 | HKD | 5.36 | 5.36 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 30,429,439 |
24 Apr 2015 | HKD | 5.24 | 5.35 | 5.21 | 5.34 | 5.34 | +0.07 (+1.33%) | 23,154,789 |
23 Apr 2015 | HKD | 5.38 | 5.41 | 5.25 | 5.27 | 5.27 | -0.06 (-1.13%) | 35,419,180 |
22 Apr 2015 | HKD | 5.3 | 5.35 | 5.18 | 5.33 | 5.33 | +0.08 (+1.52%) | 45,731,840 |
21 Apr 2015 | HKD | 5.33 | 5.35 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 29,914,500 |
20 Apr 2015 | HKD | 5.24 | 5.26 | 5.02 | 5.2 | 5.2 | -0.06 (-1.14%) | 45,892,699 |
17 Apr 2015 | HKD | 5.37 | 5.48 | 5.19 | 5.26 | 5.26 | -0.03 (-0.57%) | 44,351,070 |
16 Apr 2015 | HKD | 5.22 | 5.34 | 5.21 | 5.29 | 5.29 | +0.02 (+0.38%) | 53,520,719 |
15 Apr 2015 | HKD | 5.43 | 5.47 | 5.21 | 5.27 | 5.27 | -0.1 (-1.86%) | 58,720,008 |
14 Apr 2015 | HKD | 5.55 | 5.56 | 5.3 | 5.37 | 5.37 | -0.16 (-2.89%) | 80,195,109 |
13 Apr 2015 | HKD | 5.45 | 5.55 | 5.41 | 5.53 | 5.53 | +0.27 (+5.13%) | 159,851,203 |
10 Apr 2015 | HKD | 5.15 | 5.31 | 5.12 | 5.26 | 5.26 | +0.2 (+3.95%) | 126,776,492 |
9 Apr 2015 | HKD | 5.3 | 5.58 | 4.94 | 5.06 | 5.06 | -0.07 (-1.36%) | 153,455,500 |
8 Apr 2015 | HKD | 4.94 | 5.16 | 4.94 | 5.13 | 5.13 | +0.42 (+8.92%) | 161,750,891 |
7 Apr 2015 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 4.47 | 4.74 | 4.44 | 4.71 | 4.71 | +0.27 (+6.08%) | 81,777,953 |
1 Apr 2015 | HKD | 4.5 | 4.5 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 26,257,980 |
31 Mar 2015 | HKD | 4.48 | 4.56 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 29,147,311 |
30 Mar 2015 | HKD | 4.42 | 4.57 | 4.42 | 4.46 | 4.46 | +0.07 (+1.59%) | 53,951,793 |
27 Mar 2015 | HKD | 4.44 | 4.44 | 4.31 | 4.39 | 4.39 | 0.0 (0.0%) | 33,428,852 |
26 Mar 2015 | HKD | 4.11 | 4.46 | 4.1 | 4.39 | 4.39 | +0.32 (+7.86%) | 167,780,406 |
25 Mar 2015 | HKD | 4.1 | 4.15 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 9,798,562 |
24 Mar 2015 | HKD | 4.25 | 4.25 | 4.07 | 4.07 | 4.07 | -0.16 (-3.78%) | 27,879,820 |
23 Mar 2015 | HKD | 4.23 | 4.29 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 21,917,020 |
20 Mar 2015 | HKD | 4.23 | 4.27 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 15,915,340 |
19 Mar 2015 | HKD | 4.05 | 4.22 | 4.01 | 4.2 | 4.2 | +0.17 (+4.22%) | 26,003,760 |
18 Mar 2015 | HKD | 4.04 | 4.04 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 9,918,203 |