Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2015 | HKD | 8.55 | 8.55 | 8.25 | 8.48 | 8.48 | +0.12 (+1.44%) | 153,000 |
14 Apr 2015 | HKD | 8.23 | 8.5 | 8.23 | 8.36 | 8.36 | +0.07 (+0.84%) | 545,500 |
13 Apr 2015 | HKD | 8.4 | 8.44 | 8.2 | 8.29 | 8.29 | -0.15 (-1.78%) | 283,605 |
10 Apr 2015 | HKD | 8.25 | 8.5 | 8.1 | 8.44 | 8.44 | +0.15 (+1.81%) | 272,000 |
9 Apr 2015 | HKD | 8.43 | 8.63 | 8.29 | 8.29 | 8.29 | -0.15 (-1.78%) | 170,000 |
8 Apr 2015 | HKD | 8.25 | 8.45 | 8.23 | 8.44 | 8.44 | +0.21 (+2.55%) | 186,000 |
7 Apr 2015 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 8.2 | 8.23 | 8.11 | 8.23 | 8.23 | +0.03 (+0.37%) | 47,000 |
1 Apr 2015 | HKD | 8.12 | 8.22 | 8.1 | 8.2 | 8.2 | +0.08 (+0.99%) | 71,000 |
31 Mar 2015 | HKD | 8.09 | 8.16 | 8.08 | 8.12 | 8.12 | -0.01 (-0.12%) | 88,353 |
30 Mar 2015 | HKD | 8.13 | 8.13 | 8.12 | 8.13 | 8.13 | +0.05 (+0.62%) | 39,000 |
27 Mar 2015 | HKD | 8.06 | 8.12 | 8.06 | 8.08 | 8.08 | -0.08 (-0.98%) | 81,000 |
26 Mar 2015 | HKD | 8.25 | 8.25 | 8.02 | 8.16 | 8.16 | -0.06 (-0.73%) | 127,144 |
25 Mar 2015 | HKD | 8.3 | 8.3 | 8.21 | 8.22 | 8.22 | -0.02 (-0.24%) | 149,000 |
24 Mar 2015 | HKD | 8.4 | 8.4 | 8.01 | 8.24 | 8.24 | +0.08 (+0.98%) | 263,000 |
23 Mar 2015 | HKD | 8.29 | 8.29 | 8.16 | 8.16 | 8.16 | -0.09 (-1.09%) | 74,000 |
20 Mar 2015 | HKD | 8.39 | 8.39 | 8.11 | 8.25 | 8.25 | +0.17 (+2.10%) | 195,000 |
19 Mar 2015 | HKD | 8.09 | 8.2 | 8.08 | 8.08 | 8.08 | -0.04 (-0.49%) | 36,000 |
18 Mar 2015 | HKD | 8.12 | 8.12 | 8.1 | 8.12 | 8.12 | +0.04 (+0.50%) | 52,000 |
17 Mar 2015 | HKD | 8.06 | 8.15 | 7.99 | 8.08 | 8.08 | -0.02 (-0.25%) | 171,000 |
16 Mar 2015 | HKD | 8.05 | 8.1 | 7.97 | 8.1 | 8.1 | +0.01 (+0.12%) | 131,000 |
13 Mar 2015 | HKD | 8.14 | 8.14 | 8.03 | 8.09 | 8.09 | +0.01 (+0.12%) | 54,000 |
12 Mar 2015 | HKD | 8.15 | 8.15 | 8 | 8.08 | 8.08 | -0.01 (-0.12%) | 35,000 |
11 Mar 2015 | HKD | 8.07 | 8.11 | 8.02 | 8.09 | 8.09 | -0.01 (-0.12%) | 53,000 |
10 Mar 2015 | HKD | 8.14 | 8.14 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 108,000 |
9 Mar 2015 | HKD | 8.11 | 8.11 | 8.02 | 8.05 | 8.05 | -0.02 (-0.25%) | 64,000 |
6 Mar 2015 | HKD | 8.15 | 8.15 | 8.06 | 8.07 | 8.07 | -0.08 (-0.98%) | 72,172 |
5 Mar 2015 | HKD | 8.16 | 8.22 | 8 | 8.15 | 8.15 | +0.03 (+0.37%) | 170,000 |