Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 2.55 | 2.55 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 1,341,000 |
13 May 2015 | HKD | 2.52 | 2.52 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 664,000 |
12 May 2015 | HKD | 2.54 | 2.58 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 949,000 |
11 May 2015 | HKD | 2.44 | 2.48 | 2.38 | 2.42 | 2.42 | +0.03 (+1.26%) | 1,830,000 |
8 May 2015 | HKD | 2.37 | 2.41 | 2.36 | 2.39 | 2.39 | +0.06 (+2.58%) | 2,654,000 |
7 May 2015 | HKD | 2.56 | 2.64 | 2.26 | 2.33 | 2.33 | -0.2 (-7.91%) | 2,040,000 |
6 May 2015 | HKD | 2.58 | 2.59 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 329,100 |
5 May 2015 | HKD | 2.6 | 2.6 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 569,000 |
4 May 2015 | HKD | 2.55 | 2.59 | 2.47 | 2.57 | 2.57 | +0.06 (+2.39%) | 272,000 |
1 May 2015 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.54 | 2.55 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 729,000 |
29 Apr 2015 | HKD | 2.55 | 2.58 | 2.49 | 2.51 | 2.51 | -0.04 (-1.57%) | 738,000 |
28 Apr 2015 | HKD | 2.54 | 2.6 | 2.51 | 2.55 | 2.55 | +0.05 (+2%) | 773,000 |
27 Apr 2015 | HKD | 2.58 | 2.64 | 2.46 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,282,000 |
24 Apr 2015 | HKD | 2.58 | 2.6 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 907,000 |
23 Apr 2015 | HKD | 2.54 | 2.6 | 2.45 | 2.54 | 2.54 | -0.04 (-1.55%) | 1,793,000 |
22 Apr 2015 | HKD | 2.63 | 2.67 | 2.49 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,904,000 |
21 Apr 2015 | HKD | 2.7 | 2.73 | 2.55 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,685,000 |
20 Apr 2015 | HKD | 2.47 | 2.8 | 2.47 | 2.62 | 2.62 | +0.16 (+6.50%) | 5,902,000 |
17 Apr 2015 | HKD | 2.31 | 2.47 | 2.31 | 2.46 | 2.46 | +0.16 (+6.96%) | 191,000 |
16 Apr 2015 | HKD | 2.31 | 2.35 | 2.24 | 2.3 | 2.3 | -0.02 (-0.86%) | 171,000 |
15 Apr 2015 | HKD | 2.51 | 2.54 | 2.23 | 2.32 | 2.32 | -0.14 (-5.69%) | 952,000 |
14 Apr 2015 | HKD | 2.6 | 2.6 | 2.44 | 2.46 | 2.46 | -0.06 (-2.38%) | 1,008,000 |
13 Apr 2015 | HKD | 2.51 | 2.62 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 922,900 |
10 Apr 2015 | HKD | 2.42 | 2.55 | 2.41 | 2.5 | 2.5 | +0.09 (+3.73%) | 459,000 |
9 Apr 2015 | HKD | 2.25 | 2.46 | 2.08 | 2.41 | 2.41 | +0.16 (+7.11%) | 601,000 |
8 Apr 2015 | HKD | 1.97 | 2.7 | 1.97 | 2.25 | 2.25 | +0.28 (+14.21%) | 2,879,000 |
7 Apr 2015 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |