Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 9.37 | 9.5 | 9.3 | 9.44 | 9.44 | +0.04 (+0.43%) | 308,000 |
26 May 2015 | HKD | 9.09 | 9.4 | 9.09 | 9.4 | 9.4 | +0.3 (+3.30%) | 180,000 |
25 May 2015 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 9.15 | 9.15 | 8.81 | 9.1 | 9.1 | 0.0 (0.0%) | 31,000 |
21 May 2015 | HKD | 9.05 | 9.21 | 8.99 | 9.1 | 9.1 | +0.01 (+0.11%) | 80,000 |
20 May 2015 | HKD | 9.1 | 9.2 | 9.01 | 9.09 | 9.09 | -0.1 (-1.09%) | 161,000 |
19 May 2015 | HKD | 9.23 | 9.27 | 9.15 | 9.19 | 9.19 | -0.04 (-0.43%) | 61,000 |
18 May 2015 | HKD | 9.26 | 9.26 | 9.18 | 9.23 | 9.23 | -0.02 (-0.22%) | 152,000 |
15 May 2015 | HKD | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 0.0 (0.0%) | 81,500 |
14 May 2015 | HKD | 9.23 | 9.32 | 9.2 | 9.25 | 9.25 | -0.02 (-0.22%) | 56,000 |
13 May 2015 | HKD | 9.39 | 9.39 | 9.18 | 9.27 | 9.27 | -0.03 (-0.32%) | 370,000 |
12 May 2015 | HKD | 9.35 | 9.39 | 9.21 | 9.3 | 9.3 | -0.04 (-0.43%) | 160,000 |
11 May 2015 | HKD | 9.2 | 9.43 | 9.1 | 9.34 | 9.34 | +0.34 (+3.78%) | 643,187 |
8 May 2015 | HKD | 8.94 | 9.1 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 411,000 |
7 May 2015 | HKD | 8.74 | 8.9 | 8.74 | 8.9 | 8.9 | +0.19 (+2.18%) | 418,775 |
6 May 2015 | HKD | 8.68 | 8.73 | 8.68 | 8.71 | 8.71 | +0.03 (+0.35%) | 145,000 |
5 May 2015 | HKD | 8.75 | 8.75 | 8.61 | 8.68 | 8.68 | +0.04 (+0.46%) | 60,000 |
4 May 2015 | HKD | 8.6 | 8.65 | 8.48 | 8.64 | 8.64 | +0.06 (+0.70%) | 317,500 |
1 May 2015 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 8.55 | 8.6 | 8.5 | 8.58 | 8.58 | +0.06 (+0.70%) | 276,000 |
29 Apr 2015 | HKD | 8.52 | 8.54 | 8.44 | 8.52 | 8.52 | 0.0 (0.0%) | 97,000 |
28 Apr 2015 | HKD | 8.5 | 8.52 | 8.4 | 8.52 | 8.52 | +0.11 (+1.31%) | 128,000 |
27 Apr 2015 | HKD | 8.37 | 8.48 | 8.34 | 8.41 | 8.41 | +0.04 (+0.48%) | 129,500 |
24 Apr 2015 | HKD | 8.51 | 8.51 | 8.35 | 8.37 | 8.37 | -0.1 (-1.18%) | 90,000 |
23 Apr 2015 | HKD | 8.35 | 8.5 | 8.35 | 8.47 | 8.47 | +0.12 (+1.44%) | 100,500 |
22 Apr 2015 | HKD | 8.28 | 8.38 | 8.28 | 8.35 | 8.35 | +0.04 (+0.48%) | 152,000 |
21 Apr 2015 | HKD | 8.35 | 8.38 | 8.2 | 8.31 | 8.31 | +0.01 (+0.12%) | 101,225 |
20 Apr 2015 | HKD | 8.35 | 8.36 | 8.29 | 8.3 | 8.3 | -0.1 (-1.19%) | 45,000 |
17 Apr 2015 | HKD | 8.51 | 8.51 | 8.37 | 8.4 | 8.4 | -0.07 (-0.83%) | 110,000 |
16 Apr 2015 | HKD | 8.54 | 8.54 | 8.35 | 8.47 | 8.47 | -0.01 (-0.12%) | 213,000 |