Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 5.05 | 5.05 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 1,739,000 |
13 May 2015 | HKD | 5.1 | 5.1 | 4.95 | 5.01 | 5.01 | -0.04 (-0.79%) | 1,522,500 |
12 May 2015 | HKD | 5 | 5.08 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 3,170,000 |
11 May 2015 | HKD | 5.06 | 5.1 | 4.93 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,323,500 |
8 May 2015 | HKD | 4.81 | 5.01 | 4.8 | 4.98 | 4.98 | +0.14 (+2.89%) | 2,672,000 |
7 May 2015 | HKD | 4.92 | 4.92 | 4.74 | 4.84 | 4.84 | -0.09 (-1.83%) | 2,615,000 |
6 May 2015 | HKD | 5.04 | 5.04 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 2,421,500 |
5 May 2015 | HKD | 5.23 | 5.29 | 4.91 | 5 | 5 | -0.22 (-4.21%) | 4,218,500 |
4 May 2015 | HKD | 5.35 | 5.38 | 5.19 | 5.22 | 5.22 | -0.03 (-0.57%) | 4,173,500 |
1 May 2015 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5.07 | 5.43 | 5.05 | 5.25 | 5.25 | +0.21 (+4.17%) | 57,059,500 |
29 Apr 2015 | HKD | 5.03 | 5.06 | 4.99 | 5.04 | 5.04 | +0.01 (+0.20%) | 4,576,000 |
28 Apr 2015 | HKD | 4.99 | 5.07 | 4.99 | 5.03 | 5.03 | +0.04 (+0.80%) | 3,045,500 |
27 Apr 2015 | HKD | 4.89 | 5.1 | 4.8 | 4.99 | 4.99 | +0.22 (+4.61%) | 3,863,000 |
24 Apr 2015 | HKD | 4.77 | 4.77 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 1,447,000 |
23 Apr 2015 | HKD | 4.79 | 4.81 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 1,642,500 |
22 Apr 2015 | HKD | 4.62 | 4.82 | 4.62 | 4.73 | 4.73 | +0.13 (+2.83%) | 8,924,500 |
21 Apr 2015 | HKD | 4.5 | 4.64 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 1,087,000 |
20 Apr 2015 | HKD | 4.75 | 4.75 | 4.48 | 4.55 | 4.55 | -0.16 (-3.40%) | 2,842,000 |
17 Apr 2015 | HKD | 4.63 | 4.75 | 4.63 | 4.71 | 4.71 | +0.12 (+2.61%) | 3,191,500 |
16 Apr 2015 | HKD | 4.65 | 4.65 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 4,685,500 |
15 Apr 2015 | HKD | 4.64 | 4.73 | 4.52 | 4.6 | 4.6 | -0.03 (-0.65%) | 3,260,000 |
14 Apr 2015 | HKD | 4.65 | 4.69 | 4.56 | 4.63 | 4.63 | -0.01 (-0.22%) | 3,256,600 |
13 Apr 2015 | HKD | 4.37 | 4.74 | 4.37 | 4.64 | 4.64 | +0.27 (+6.18%) | 9,150,000 |
10 Apr 2015 | HKD | 4.46 | 4.46 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 3,843,000 |
9 Apr 2015 | HKD | 4.57 | 4.76 | 4.22 | 4.4 | 4.4 | -0.16 (-3.51%) | 3,159,500 |
8 Apr 2015 | HKD | 4.36 | 4.79 | 4.36 | 4.56 | 4.56 | +0.2 (+4.59%) | 2,691,500 |
7 Apr 2015 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |