Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | HKD | 4.04 | 4.08 | 4.02 | 4.07 | 3.7 | +0.06 (+1.50%) | 4,710,350 |
18 May 2015 | HKD | 4 | 4.08 | 4 | 4.01 | 3.6455 | -0.04 (-0.99%) | 3,462,000 |
15 May 2015 | HKD | 3.99 | 4.1 | 3.98 | 4.05 | 3.6818 | +0.05 (+1.25%) | 1,810,000 |
14 May 2015 | HKD | 4.04 | 4.04 | 3.96 | 4 | 3.6364 | +0.01 (+0.25%) | 2,205,880 |
13 May 2015 | HKD | 4.06 | 4.08 | 3.97 | 3.99 | 3.6273 | -0.06 (-1.48%) | 5,814,000 |
12 May 2015 | HKD | 4.18 | 4.18 | 4.04 | 4.05 | 3.6818 | -0.08 (-1.94%) | 3,553,000 |
11 May 2015 | HKD | 4.13 | 4.2 | 4.03 | 4.13 | 3.7545 | +0.06 (+1.47%) | 3,414,350 |
8 May 2015 | HKD | 4.01 | 4.07 | 3.97 | 4.07 | 3.7 | +0.1 (+2.52%) | 2,897,000 |
7 May 2015 | HKD | 4.07 | 4.07 | 3.95 | 3.97 | 3.6091 | -0.09 (-2.22%) | 4,763,000 |
6 May 2015 | HKD | 4.11 | 4.2 | 4 | 4.06 | 3.6909 | +0.04 (+1.00%) | 9,288,820 |
5 May 2015 | HKD | 4.2 | 4.2 | 3.95 | 4.02 | 3.6545 | -0.13 (-3.13%) | 5,117,659 |
4 May 2015 | HKD | 4.26 | 4.26 | 4.1 | 4.15 | 3.7727 | -0.02 (-0.48%) | 2,436,880 |
1 May 2015 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 3.7909 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 4.19 | 4.2 | 4.09 | 4.17 | 3.7909 | -0.01 (-0.24%) | 3,048,000 |
29 Apr 2015 | HKD | 4.25 | 4.3 | 4.15 | 4.18 | 3.8 | +0.02 (+0.48%) | 9,961,000 |
28 Apr 2015 | HKD | 4 | 4.25 | 3.98 | 4.16 | 3.7818 | +0.17 (+4.26%) | 13,737,880 |
27 Apr 2015 | HKD | 4 | 4.04 | 3.98 | 3.99 | 3.6273 | +0.02 (+0.50%) | 8,889,582 |
24 Apr 2015 | HKD | 4 | 4 | 3.88 | 3.97 | 3.6091 | +0.04 (+1.02%) | 4,548,940 |
23 Apr 2015 | HKD | 3.96 | 4.03 | 3.91 | 3.93 | 3.5727 | -0.01 (-0.25%) | 8,566,410 |
22 Apr 2015 | HKD | 3.92 | 3.96 | 3.86 | 3.94 | 3.5818 | +0.03 (+0.77%) | 7,155,000 |
21 Apr 2015 | HKD | 3.87 | 3.93 | 3.84 | 3.91 | 3.5545 | +0.1 (+2.62%) | 6,421,600 |
20 Apr 2015 | HKD | 3.91 | 3.95 | 3.78 | 3.81 | 3.4636 | -0.1 (-2.56%) | 7,093,000 |
17 Apr 2015 | HKD | 4 | 4 | 3.9 | 3.91 | 3.5545 | -0.03 (-0.76%) | 7,841,207 |
16 Apr 2015 | HKD | 3.92 | 3.95 | 3.88 | 3.94 | 3.5818 | +0.02 (+0.51%) | 6,360,434 |
15 Apr 2015 | HKD | 3.83 | 3.95 | 3.81 | 3.92 | 3.5636 | +0.09 (+2.35%) | 10,055,118 |
14 Apr 2015 | HKD | 3.88 | 3.95 | 3.83 | 3.83 | 3.4818 | -0.1 (-2.54%) | 8,352,000 |
13 Apr 2015 | HKD | 3.76 | 3.93 | 3.75 | 3.93 | 3.5727 | +0.17 (+4.52%) | 14,751,940 |
10 Apr 2015 | HKD | 3.8 | 3.8 | 3.67 | 3.76 | 3.4182 | +0.02 (+0.53%) | 8,740,000 |
9 Apr 2015 | HKD | 3.77 | 3.95 | 3.71 | 3.74 | 3.4 | -0.01 (-0.27%) | 11,245,283 |
8 Apr 2015 | HKD | 3.6 | 3.77 | 3.6 | 3.75 | 3.4091 | +0.15 (+4.17%) | 15,381,700 |