Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 4.15 | 4.4 | 4.15 | 4.36 | 4.36 | +0.24 (+5.83%) | 3,404,500 |
1 Apr 2015 | HKD | 4.12 | 4.13 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,320,000 |
31 Mar 2015 | HKD | 4.05 | 4.13 | 4.05 | 4.09 | 4.09 | +0.05 (+1.24%) | 3,072,500 |
30 Mar 2015 | HKD | 4.1 | 4.1 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 1,308,000 |
27 Mar 2015 | HKD | 4.05 | 4.08 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,365,000 |
26 Mar 2015 | HKD | 4.07 | 4.14 | 4 | 4 | 4 | -0.06 (-1.48%) | 2,266,500 |
25 Mar 2015 | HKD | 3.86 | 4.1 | 3.86 | 4.06 | 4.06 | +0.26 (+6.84%) | 3,572,500 |
24 Mar 2015 | HKD | 3.78 | 3.93 | 3.75 | 3.8 | 3.8 | +0.2 (+5.56%) | 4,263,500 |
23 Mar 2015 | HKD | 3.58 | 3.62 | 3.54 | 3.6 | 3.6 | +0.04 (+1.12%) | 169,000 |
20 Mar 2015 | HKD | 3.53 | 3.58 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 454,000 |
19 Mar 2015 | HKD | 3.63 | 3.63 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 372,500 |
18 Mar 2015 | HKD | 3.61 | 3.64 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 309,500 |
17 Mar 2015 | HKD | 3.61 | 3.61 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 71,000 |
16 Mar 2015 | HKD | 3.63 | 3.65 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 16,500 |
13 Mar 2015 | HKD | 3.59 | 3.64 | 3.51 | 3.56 | 3.56 | -0.01 (-0.28%) | 303,000 |
12 Mar 2015 | HKD | 3.63 | 3.63 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 407,000 |
11 Mar 2015 | HKD | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 107,000 |
10 Mar 2015 | HKD | 3.66 | 3.67 | 3.55 | 3.65 | 3.65 | -0.01 (-0.27%) | 44,500 |
9 Mar 2015 | HKD | 3.69 | 3.71 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 70,000 |
6 Mar 2015 | HKD | 3.65 | 3.72 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 121,000 |
5 Mar 2015 | HKD | 3.7 | 3.7 | 3.67 | 3.67 | 3.67 | +0.02 (+0.55%) | 39,000 |
4 Mar 2015 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.02 (+0.55%) | 150,000 |
3 Mar 2015 | HKD | 3.63 | 3.7 | 3.62 | 3.63 | 3.63 | +0.03 (+0.83%) | 203,500 |
2 Mar 2015 | HKD | 3.68 | 3.74 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 339,500 |
27 Feb 2015 | HKD | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 125,000 |
26 Feb 2015 | HKD | 3.72 | 3.75 | 3.64 | 3.68 | 3.68 | -0.05 (-1.34%) | 1,110,000 |
25 Feb 2015 | HKD | 3.75 | 3.75 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 98,000 |
24 Feb 2015 | HKD | 3.66 | 3.75 | 3.64 | 3.75 | 3.75 | +0.07 (+1.90%) | 485,500 |
23 Feb 2015 | HKD | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | -0.01 (-0.27%) | 60,500 |
20 Feb 2015 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |