Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | HKD | 3.37 | 3.5 | 3 | 3.15 | 3.15 | -0.17 (-5.12%) | 3,926,000 |
15 May 2015 | HKD | 3.4 | 3.43 | 3.25 | 3.32 | 3.32 | 0.0 (0.0%) | 775,000 |
14 May 2015 | HKD | 3.31 | 3.47 | 3.29 | 3.32 | 3.32 | +0.06 (+1.84%) | 1,013,000 |
13 May 2015 | HKD | 3.44 | 3.44 | 3.21 | 3.26 | 3.26 | -0.02 (-0.61%) | 879,600 |
12 May 2015 | HKD | 3.43 | 3.43 | 3.21 | 3.28 | 3.28 | -0.1 (-2.96%) | 162,000 |
11 May 2015 | HKD | 3.37 | 3.44 | 3.07 | 3.38 | 3.38 | +0.08 (+2.42%) | 1,775,000 |
8 May 2015 | HKD | 3.36 | 3.36 | 3.15 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,693,100 |
7 May 2015 | HKD | 3.38 | 3.44 | 3.2 | 3.26 | 3.26 | -0.18 (-5.23%) | 1,032,000 |
6 May 2015 | HKD | 3.31 | 3.55 | 3.3 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,611,100 |
5 May 2015 | HKD | 3.45 | 3.81 | 3.44 | 3.45 | 3.45 | +0.07 (+2.07%) | 3,750,500 |
4 May 2015 | HKD | 3.33 | 3.53 | 3.33 | 3.38 | 3.38 | +0.06 (+1.81%) | 907,000 |
1 May 2015 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.25 | 3.34 | 3.15 | 3.32 | 3.32 | +0.07 (+2.15%) | 915,000 |
29 Apr 2015 | HKD | 3.29 | 3.45 | 3.15 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,876,500 |
28 Apr 2015 | HKD | 3.3 | 3.5 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 3,518,000 |
27 Apr 2015 | HKD | 2.88 | 3.33 | 2.88 | 3.3 | 3.3 | +0.55 (+20.00%) | 4,052,800 |
24 Apr 2015 | HKD | 2.69 | 2.81 | 2.69 | 2.75 | 2.75 | +0.06 (+2.23%) | 1,164,000 |
23 Apr 2015 | HKD | 2.74 | 2.88 | 2.67 | 2.69 | 2.69 | +0.03 (+1.13%) | 464,000 |
22 Apr 2015 | HKD | 2.63 | 2.7 | 2.56 | 2.66 | 2.66 | +0.05 (+1.92%) | 649,500 |
21 Apr 2015 | HKD | 2.7 | 2.74 | 2.61 | 2.61 | 2.61 | -0.09 (-3.33%) | 363,000 |
20 Apr 2015 | HKD | 2.85 | 2.85 | 2.63 | 2.7 | 2.7 | -0.08 (-2.88%) | 442,000 |
17 Apr 2015 | HKD | 2.78 | 2.78 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 148,500 |
16 Apr 2015 | HKD | 2.74 | 2.8 | 2.7 | 2.78 | 2.78 | +0.1 (+3.73%) | 521,000 |
15 Apr 2015 | HKD | 2.66 | 2.87 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 1,026,500 |
14 Apr 2015 | HKD | 2.86 | 2.88 | 2.65 | 2.66 | 2.66 | -0.15 (-5.34%) | 1,754,500 |
13 Apr 2015 | HKD | 2.5 | 2.86 | 2.5 | 2.81 | 2.81 | +0.31 (+12.40%) | 3,260,000 |
10 Apr 2015 | HKD | 2.48 | 2.6 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,552,000 |
9 Apr 2015 | HKD | 2.5 | 2.56 | 2.41 | 2.48 | 2.48 | +0.03 (+1.22%) | 449,600 |
8 Apr 2015 | HKD | 2.34 | 2.5 | 2.34 | 2.45 | 2.45 | +0.12 (+5.15%) | 1,466,000 |
7 Apr 2015 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |