Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 19.88 | 19.88 | 19.62 | 19.68 | 19.68 | -0.2 (-1.01%) | 375,834 |
20 May 2015 | HKD | 19.5 | 19.9 | 19.5 | 19.88 | 19.88 | +0.3 (+1.53%) | 2,284,050 |
19 May 2015 | HKD | 19.12 | 19.6 | 19.12 | 19.58 | 19.58 | +0.4 (+2.09%) | 1,746,500 |
18 May 2015 | HKD | 19.16 | 19.24 | 18.8 | 19.18 | 19.18 | +0.02 (+0.10%) | 990,000 |
15 May 2015 | HKD | 19.1 | 19.2 | 19 | 19.16 | 19.16 | +0.06 (+0.31%) | 1,192,400 |
14 May 2015 | HKD | 19 | 19.28 | 19 | 19.1 | 19.1 | +0.04 (+0.21%) | 503,200 |
13 May 2015 | HKD | 19.1 | 19.32 | 19 | 19.06 | 19.06 | -0.12 (-0.63%) | 1,018,800 |
12 May 2015 | HKD | 19.08 | 19.4 | 19.02 | 19.18 | 19.18 | +0.04 (+0.21%) | 494,000 |
11 May 2015 | HKD | 19.2 | 19.2 | 19.1 | 19.14 | 19.14 | -0.04 (-0.21%) | 836,000 |
8 May 2015 | HKD | 18.8 | 19.2 | 18.5 | 19.18 | 19.18 | +0.36 (+1.91%) | 572,600 |
7 May 2015 | HKD | 19.1 | 19.1 | 18.68 | 18.82 | 18.82 | -0.22 (-1.16%) | 1,316,400 |
6 May 2015 | HKD | 18.92 | 19.32 | 18.74 | 19.04 | 19.04 | +0.12 (+0.63%) | 1,996,366 |
5 May 2015 | HKD | 19.48 | 19.6 | 18.5 | 18.92 | 18.92 | -0.34 (-1.77%) | 1,858,800 |
4 May 2015 | HKD | 19.5 | 19.52 | 19.06 | 19.26 | 19.26 | -0.18 (-0.93%) | 1,141,000 |
1 May 2015 | HKD | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 19.2 | 19.54 | 19.1 | 19.44 | 19.44 | -0.1 (-0.51%) | 971,600 |
29 Apr 2015 | HKD | 19.3 | 19.6 | 19.2 | 19.54 | 19.54 | +0.34 (+1.77%) | 2,931,800 |
28 Apr 2015 | HKD | 19.1 | 19.4 | 18.94 | 19.2 | 19.2 | +0.1 (+0.52%) | 1,078,000 |
27 Apr 2015 | HKD | 18.5 | 19.38 | 18.5 | 19.1 | 19.1 | +0.66 (+3.58%) | 1,878,400 |
24 Apr 2015 | HKD | 18.72 | 18.94 | 18.2 | 18.44 | 18.44 | -0.14 (-0.75%) | 897,600 |
23 Apr 2015 | HKD | 19.06 | 19.42 | 18.58 | 18.58 | 18.58 | -0.42 (-2.21%) | 1,746,400 |
22 Apr 2015 | HKD | 19.5 | 19.5 | 18.72 | 19 | 19 | -0.52 (-2.66%) | 2,032,400 |
21 Apr 2015 | HKD | 19.5 | 19.6 | 19 | 19.52 | 19.52 | +0.1 (+0.51%) | 1,890,200 |
20 Apr 2015 | HKD | 19.4 | 19.68 | 19.32 | 19.42 | 19.42 | -0.2 (-1.02%) | 4,532,800 |
17 Apr 2015 | HKD | 19.4 | 19.8 | 19.4 | 19.62 | 19.62 | +0.1 (+0.51%) | 2,880,800 |
16 Apr 2015 | HKD | 19.4 | 19.6 | 19.3 | 19.52 | 19.52 | +0.12 (+0.62%) | 3,744,000 |
15 Apr 2015 | HKD | 19.34 | 19.96 | 19.32 | 19.4 | 19.4 | +0.06 (+0.31%) | 8,228,382 |
14 Apr 2015 | HKD | 19.52 | 19.58 | 19.2 | 19.34 | 19.34 | -0.2 (-1.02%) | 4,800,600 |
13 Apr 2015 | HKD | 19 | 19.86 | 18.88 | 19.54 | 19.54 | +0.74 (+3.94%) | 10,559,600 |
10 Apr 2015 | HKD | 18.3 | 18.88 | 18.1 | 18.8 | 18.8 | +0.8 (+4.44%) | 12,147,384 |