Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | HKD | 2.59 | 2.6 | 2.5 | 2.53 | 0.506 | -0.05 (-1.94%) | 33,175,000 |
31 Mar 2015 | HKD | 2.57 | 2.61 | 2.55 | 2.58 | 0.516 | +0.03 (+1.18%) | 54,349,999 |
30 Mar 2015 | HKD | 2.6 | 2.62 | 2.52 | 2.55 | 0.51 | -0.05 (-1.92%) | 28,225,000 |
27 Mar 2015 | HKD | 2.63 | 2.65 | 2.56 | 2.6 | 0.52 | -0.02 (-0.76%) | 36,899,999 |
26 Mar 2015 | HKD | 2.64 | 2.64 | 2.47 | 2.62 | 0.524 | -0.01 (-0.38%) | 63,049,999 |
25 Mar 2015 | HKD | 2.68 | 2.7 | 2.5 | 2.63 | 0.526 | -0.03 (-1.13%) | 113,349,998 |
24 Mar 2015 | HKD | 2.69 | 2.72 | 2.58 | 2.66 | 0.532 | -0.01 (-0.37%) | 108,949,998 |
23 Mar 2015 | HKD | 2.82 | 2.87 | 2.6 | 2.67 | 0.534 | -0.13 (-4.64%) | 86,824,999 |
20 Mar 2015 | HKD | 2.81 | 2.95 | 2.76 | 2.8 | 0.56 | 0.0 (0.0%) | 244,074,996 |
19 Mar 2015 | HKD | 2.72 | 2.93 | 2.63 | 2.8 | 0.56 | +0.1 (+3.70%) | 555,624,992 |
18 Mar 2015 | HKD | 2.73 | 2.73 | 2.35 | 2.7 | 0.54 | -0.02 (-0.74%) | 253,249,996 |
17 Mar 2015 | HKD | 2.73 | 2.82 | 2.67 | 2.72 | 0.544 | +0.01 (+0.37%) | 272,449,996 |
16 Mar 2015 | HKD | 2.66 | 2.79 | 2.56 | 2.71 | 0.542 | +0.06 (+2.26%) | 294,174,996 |
13 Mar 2015 | HKD | 2.47 | 2.69 | 2.35 | 2.65 | 0.53 | +0.19 (+7.72%) | 477,324,993 |
12 Mar 2015 | HKD | 2.34 | 2.51 | 2.31 | 2.46 | 0.492 | +0.13 (+5.58%) | 293,874,996 |
11 Mar 2015 | HKD | 2.26 | 2.36 | 2.21 | 2.33 | 0.466 | +0.08 (+3.56%) | 284,849,996 |
10 Mar 2015 | HKD | 2.12 | 2.28 | 2.08 | 2.25 | 0.45 | +0.14 (+6.64%) | 490,674,993 |
9 Mar 2015 | HKD | 2.12 | 2.21 | 1.99 | 2.11 | 0.422 | -0.01 (-0.47%) | 255,624,996 |
6 Mar 2015 | HKD | 2.03 | 2.17 | 1.97 | 2.12 | 0.424 | +0.1 (+4.95%) | 370,474,994 |
5 Mar 2015 | HKD | 2.06 | 2.14 | 1.97 | 2.02 | 0.404 | -0.03 (-1.46%) | 389,599,994 |
4 Mar 2015 | HKD | 1.85 | 2.05 | 1.78 | 2.05 | 0.41 | +0.2 (+10.81%) | 606,274,991 |
3 Mar 2015 | HKD | 1.69 | 1.88 | 1.62 | 1.85 | 0.37 | +0.15 (+8.82%) | 569,249,991 |
2 Mar 2015 | HKD | 1.58 | 1.78 | 1.56 | 1.7 | 0.34 | +0.14 (+8.97%) | 593,749,991 |
27 Feb 2015 | HKD | 1.58 | 1.68 | 1.52 | 1.56 | 0.312 | -0.02 (-1.27%) | 286,674,996 |
26 Feb 2015 | HKD | 1.39 | 1.6 | 1.3 | 1.58 | 0.316 | +0.21 (+15.33%) | 548,124,992 |
25 Feb 2015 | HKD | 1.39 | 1.39 | 1.35 | 1.37 | 0.274 | -0.01 (-0.72%) | 50,324,999 |
24 Feb 2015 | HKD | 1.42 | 1.42 | 1.35 | 1.38 | 0.276 | -0.02 (-1.43%) | 20,500,000 |
23 Feb 2015 | HKD | 1.39 | 1.44 | 1.36 | 1.4 | 0.28 | +0.02 (+1.45%) | 50,024,999 |
20 Feb 2015 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.276 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.276 | 0.0 (0.0%) | 0 |