Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 4.8 | 4.9 | 4.8 | 4.86 | 4.8405 | +0.02 (+0.41%) | 418,681 |
13 May 2015 | HKD | 4.9 | 4.92 | 4.75 | 4.84 | 4.8206 | -0.06 (-1.22%) | 1,141,610 |
12 May 2015 | HKD | 5.08 | 5.08 | 4.86 | 4.9 | 4.8803 | -0.11 (-2.20%) | 858,677 |
11 May 2015 | HKD | 5.07 | 5.07 | 4.99 | 5.01 | 4.9899 | -0.05 (-0.99%) | 609,749 |
8 May 2015 | HKD | 5.01 | 5.09 | 4.93 | 5.06 | 5.0397 | +0.13 (+2.64%) | 1,228,969 |
7 May 2015 | HKD | 5.08 | 5.15 | 4.86 | 4.93 | 4.9102 | -0.15 (-2.95%) | 1,620,742 |
6 May 2015 | HKD | 5.07 | 5.17 | 5.04 | 5.08 | 5.0596 | -0.03 (-0.59%) | 957,847 |
5 May 2015 | HKD | 5.24 | 5.32 | 5.07 | 5.11 | 5.0895 | -0.1 (-1.92%) | 1,070,305 |
4 May 2015 | HKD | 5.19 | 5.24 | 4.8 | 5.21 | 5.1891 | +0.02 (+0.39%) | 3,683,877 |
1 May 2015 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.1692 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5.13 | 5.23 | 5.11 | 5.19 | 5.1692 | -0.03 (-0.57%) | 1,208,855 |
29 Apr 2015 | HKD | 5.31 | 5.31 | 5.18 | 5.22 | 5.199 | -0.05 (-0.95%) | 571,677 |
28 Apr 2015 | HKD | 5.33 | 5.33 | 5.19 | 5.27 | 5.2488 | +0.01 (+0.19%) | 800,402 |
27 Apr 2015 | HKD | 5.23 | 5.37 | 5.14 | 5.26 | 5.2389 | +0.09 (+1.74%) | 2,100,588 |
24 Apr 2015 | HKD | 5.03 | 5.19 | 5.02 | 5.17 | 5.1492 | +0.13 (+2.58%) | 1,297,536 |
23 Apr 2015 | HKD | 5.2 | 5.22 | 5 | 5.04 | 5.0198 | -0.1 (-1.95%) | 1,512,188 |
22 Apr 2015 | HKD | 5.17 | 5.2 | 5.1 | 5.14 | 5.1194 | -0.06 (-1.15%) | 1,272,287 |
21 Apr 2015 | HKD | 5.24 | 5.27 | 5.09 | 5.2 | 5.1791 | +0.11 (+2.16%) | 1,988,988 |
20 Apr 2015 | HKD | 5.5 | 5.5 | 5 | 5.09 | 5.0696 | -0.29 (-5.39%) | 4,253,343 |
17 Apr 2015 | HKD | 5.6 | 5.7 | 5.34 | 5.38 | 5.3584 | -0.11 (-2.00%) | 7,155,421 |
16 Apr 2015 | HKD | 4.75 | 5.52 | 4.72 | 5.49 | 5.468 | +0.86 (+18.57%) | 14,748,440 |
15 Apr 2015 | HKD | 4.59 | 4.65 | 4.52 | 4.63 | 4.6114 | +0.13 (+2.89%) | 1,118,567 |
14 Apr 2015 | HKD | 4.62 | 4.64 | 4.45 | 4.5 | 4.4819 | -0.09 (-1.96%) | 1,658,661 |
13 Apr 2015 | HKD | 4.59 | 4.67 | 4.52 | 4.59 | 4.5716 | +0.04 (+0.88%) | 2,064,396 |
10 Apr 2015 | HKD | 4.47 | 4.65 | 4.35 | 4.55 | 4.5317 | +0.1 (+2.25%) | 2,800,246 |
9 Apr 2015 | HKD | 4.55 | 4.62 | 4.4 | 4.45 | 4.4321 | -0.05 (-1.11%) | 2,740,010 |
8 Apr 2015 | HKD | 4.45 | 4.53 | 4.42 | 4.5 | 4.4819 | +0.1 (+2.27%) | 4,694,270 |
7 Apr 2015 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.3823 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.3823 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.3823 | 0.0 (0.0%) | 0 |