Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 5 | 5.15 | 4.88 | 5.02 | 5.02 | +0.04 (+0.80%) | 5,294,000 |
13 May 2015 | HKD | 5.03 | 5.08 | 4.9 | 4.98 | 4.98 | 0.0 (0.0%) | 2,788,000 |
12 May 2015 | HKD | 5.04 | 5.04 | 4.84 | 4.98 | 4.98 | -0.01 (-0.20%) | 4,876,000 |
11 May 2015 | HKD | 4.98 | 5 | 4.87 | 4.99 | 4.99 | +0.09 (+1.84%) | 740,000 |
8 May 2015 | HKD | 4.75 | 4.92 | 4.7 | 4.9 | 4.9 | +0.19 (+4.03%) | 2,570,000 |
7 May 2015 | HKD | 4.98 | 4.98 | 4.6 | 4.71 | 4.71 | -0.23 (-4.66%) | 1,826,000 |
6 May 2015 | HKD | 5.1 | 5.14 | 4.9 | 4.94 | 4.94 | -0.12 (-2.37%) | 2,590,000 |
5 May 2015 | HKD | 5.26 | 5.26 | 5.03 | 5.06 | 5.06 | -0.14 (-2.69%) | 3,474,000 |
4 May 2015 | HKD | 5.05 | 5.23 | 4.92 | 5.2 | 5.2 | +0.2 (+4%) | 6,684,000 |
1 May 2015 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5.18 | 5.18 | 4.95 | 5 | 5 | -0.18 (-3.47%) | 6,974,000 |
29 Apr 2015 | HKD | 5.14 | 5.19 | 4.89 | 5.18 | 5.18 | +0.06 (+1.17%) | 7,014,000 |
28 Apr 2015 | HKD | 5.11 | 5.19 | 4.94 | 5.12 | 5.12 | -0.03 (-0.58%) | 6,340,000 |
27 Apr 2015 | HKD | 5.14 | 5.2 | 5.01 | 5.15 | 5.15 | +0.08 (+1.58%) | 2,966,000 |
24 Apr 2015 | HKD | 5.18 | 5.18 | 5.01 | 5.07 | 5.07 | -0.06 (-1.17%) | 1,396,000 |
23 Apr 2015 | HKD | 5.05 | 5.3 | 4.96 | 5.13 | 5.13 | +0.12 (+2.40%) | 2,418,000 |
22 Apr 2015 | HKD | 4.73 | 5.01 | 4.58 | 5.01 | 5.01 | +0.32 (+6.82%) | 3,712,000 |
21 Apr 2015 | HKD | 4.52 | 4.75 | 4.52 | 4.69 | 4.69 | 0.0 (0.0%) | 928,000 |
20 Apr 2015 | HKD | 4.78 | 4.79 | 4.58 | 4.69 | 4.69 | -0.18 (-3.70%) | 2,144,000 |
17 Apr 2015 | HKD | 4.69 | 4.88 | 4.63 | 4.87 | 4.87 | +0.14 (+2.96%) | 3,470,000 |
16 Apr 2015 | HKD | 4.7 | 4.75 | 4.59 | 4.73 | 4.73 | +0.01 (+0.21%) | 3,390,000 |
15 Apr 2015 | HKD | 4.81 | 4.83 | 4.62 | 4.72 | 4.72 | -0.04 (-0.84%) | 3,692,000 |
14 Apr 2015 | HKD | 4.64 | 4.85 | 4.51 | 4.76 | 4.76 | +0.18 (+3.93%) | 6,746,000 |
13 Apr 2015 | HKD | 4.25 | 4.59 | 4.25 | 4.58 | 4.58 | +0.32 (+7.51%) | 4,256,000 |
10 Apr 2015 | HKD | 4.26 | 4.34 | 4.11 | 4.26 | 4.26 | +0.1 (+2.40%) | 3,348,000 |
9 Apr 2015 | HKD | 4.12 | 4.16 | 3.91 | 4.16 | 4.16 | +0.09 (+2.21%) | 5,528,000 |
8 Apr 2015 | HKD | 4.11 | 4.12 | 3.86 | 4.07 | 4.07 | +0.07 (+1.75%) | 3,262,000 |
7 Apr 2015 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |