Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2015 | HKD | 6.01 | 6.3 | 6.01 | 6.22 | 6.22 | +0.27 (+4.54%) | 1,935,500 |
8 May 2015 | HKD | 5.89 | 6.05 | 5.68 | 5.95 | 5.95 | +0.03 (+0.51%) | 786,500 |
7 May 2015 | HKD | 6.19 | 6.19 | 5.89 | 5.92 | 5.92 | -0.14 (-2.31%) | 1,060,000 |
6 May 2015 | HKD | 6.25 | 6.25 | 6.05 | 6.06 | 6.06 | -0.19 (-3.04%) | 2,023,800 |
5 May 2015 | HKD | 6.3 | 6.39 | 6.15 | 6.25 | 6.25 | -0.07 (-1.11%) | 1,198,500 |
4 May 2015 | HKD | 6.3 | 6.5 | 6.08 | 6.32 | 6.32 | +0.02 (+0.32%) | 3,171,000 |
1 May 2015 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5.86 | 6.42 | 5.86 | 6.3 | 6.3 | +0.5 (+8.62%) | 3,324,500 |
29 Apr 2015 | HKD | 5.94 | 5.94 | 5.7 | 5.8 | 5.8 | +0.02 (+0.35%) | 1,654,500 |
28 Apr 2015 | HKD | 5.9 | 5.95 | 5.5 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,365,000 |
27 Apr 2015 | HKD | 4.94 | 5.89 | 4.94 | 5.83 | 5.83 | +0.89 (+18.02%) | 7,003,282 |
24 Apr 2015 | HKD | 4.89 | 5 | 4.86 | 4.94 | 4.94 | +0.1 (+2.07%) | 772,000 |
23 Apr 2015 | HKD | 4.94 | 4.98 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 765,000 |
22 Apr 2015 | HKD | 4.97 | 5 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 476,000 |
21 Apr 2015 | HKD | 4.8 | 5 | 4.69 | 4.88 | 4.88 | +0.09 (+1.88%) | 922,500 |
20 Apr 2015 | HKD | 4.88 | 4.99 | 4.74 | 4.79 | 4.79 | -0.23 (-4.58%) | 644,500 |
17 Apr 2015 | HKD | 5.05 | 5.08 | 4.9 | 5.02 | 5.02 | 0.0 (0.0%) | 1,686,500 |
16 Apr 2015 | HKD | 5.02 | 5.12 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 2,568,000 |
15 Apr 2015 | HKD | 5.08 | 5.1 | 5 | 5.02 | 5.02 | +0.06 (+1.21%) | 3,570,740 |
14 Apr 2015 | HKD | 4.93 | 5.1 | 4.93 | 4.96 | 4.96 | -0.05 (-1.00%) | 3,757,000 |
13 Apr 2015 | HKD | 4.68 | 5.25 | 4.68 | 5.01 | 5.01 | +0.37 (+7.97%) | 5,517,471 |
10 Apr 2015 | HKD | 4.48 | 4.85 | 4.48 | 4.64 | 4.64 | +0.23 (+5.22%) | 3,650,500 |
9 Apr 2015 | HKD | 4.43 | 4.9 | 4.4 | 4.41 | 4.41 | +0.3 (+7.30%) | 11,698,789 |
8 Apr 2015 | HKD | 4 | 4.19 | 4 | 4.11 | 4.11 | +0.11 (+2.75%) | 5,792,000 |
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 |
2 Apr 2015 | HKD | 4.04 | 4.18 | 3.87 | 4 | 4 | -0.02 (-0.50%) | 1,647,500 |
1 Apr 2015 | HKD | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | -0.02 (-0.50%) | 75,500 |
31 Mar 2015 | HKD | 4.03 | 4.04 | 3.97 | 4.04 | 4.04 | +0.01 (+0.25%) | 922,500 |