Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 8 | 8.18 | 7.45 | 7.67 | 7.67 | -0.48 (-5.89%) | 9,780,000 |
27 May 2015 | HKD | 8.2 | 8.24 | 7.98 | 8.15 | 8.15 | -0.05 (-0.61%) | 3,739,420 |
26 May 2015 | HKD | 7.82 | 8.24 | 7.81 | 8.2 | 8.2 | +0.58 (+7.61%) | 11,070,400 |
25 May 2015 | HKD | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.8 | 7.8 | 7.53 | 7.62 | 7.62 | -0.06 (-0.78%) | 7,029,552 |
21 May 2015 | HKD | 7.99 | 7.99 | 7.66 | 7.68 | 7.68 | -0.21 (-2.66%) | 5,825,600 |
20 May 2015 | HKD | 8.03 | 8.18 | 7.86 | 7.89 | 7.89 | -0.14 (-1.74%) | 3,620,000 |
19 May 2015 | HKD | 7.96 | 8.08 | 7.89 | 8.03 | 8.03 | +0.07 (+0.88%) | 4,798,000 |
18 May 2015 | HKD | 8.17 | 8.17 | 7.86 | 7.96 | 7.96 | -0.24 (-2.93%) | 5,639,000 |
15 May 2015 | HKD | 8.6 | 8.66 | 7.94 | 8.2 | 8.2 | -0.29 (-3.42%) | 10,986,560 |
14 May 2015 | HKD | 7.72 | 8.6 | 7.69 | 8.49 | 8.49 | +0.7 (+8.99%) | 23,107,439 |
13 May 2015 | HKD | 7.83 | 8.04 | 7.5 | 7.79 | 7.79 | -0.13 (-1.64%) | 12,505,000 |
12 May 2015 | HKD | 7.82 | 8.11 | 7.82 | 7.92 | 7.92 | -0.07 (-0.88%) | 2,076,949 |
11 May 2015 | HKD | 7.6 | 8.25 | 7.54 | 7.99 | 7.99 | +0.33 (+4.31%) | 10,483,000 |
8 May 2015 | HKD | 7.58 | 7.82 | 7.55 | 7.66 | 7.66 | +0.08 (+1.06%) | 2,809,834 |
7 May 2015 | HKD | 7.61 | 7.82 | 7.5 | 7.58 | 7.58 | -0.14 (-1.81%) | 3,953,477 |
6 May 2015 | HKD | 7.71 | 7.95 | 7.58 | 7.72 | 7.72 | 0.0 (0.0%) | 3,567,378 |
5 May 2015 | HKD | 8.21 | 8.3 | 7.69 | 7.72 | 7.72 | -0.49 (-5.97%) | 4,923,000 |
4 May 2015 | HKD | 8.01 | 8.35 | 7.84 | 8.21 | 8.21 | +0.2 (+2.50%) | 4,835,001 |
1 May 2015 | HKD | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 7.79 | 8.07 | 7.58 | 8.01 | 8.01 | +0.18 (+2.30%) | 7,071,055 |
29 Apr 2015 | HKD | 7.91 | 7.96 | 7.76 | 7.83 | 7.83 | -0.09 (-1.14%) | 3,087,000 |
28 Apr 2015 | HKD | 8.07 | 8.17 | 7.91 | 7.92 | 7.92 | -0.14 (-1.74%) | 3,160,000 |
27 Apr 2015 | HKD | 8.14 | 8.2 | 7.95 | 8.06 | 8.06 | -0.08 (-0.98%) | 5,100,646 |
24 Apr 2015 | HKD | 8.25 | 8.37 | 8 | 8.14 | 8.14 | -0.07 (-0.85%) | 4,132,750 |
23 Apr 2015 | HKD | 8.33 | 8.5 | 8.16 | 8.21 | 8.21 | -0.1 (-1.20%) | 3,511,000 |
22 Apr 2015 | HKD | 8.2 | 8.33 | 8.05 | 8.31 | 8.31 | +0.16 (+1.96%) | 4,710,486 |
21 Apr 2015 | HKD | 7.97 | 8.4 | 7.92 | 8.15 | 8.15 | +0.31 (+3.95%) | 6,059,662 |
20 Apr 2015 | HKD | 8.2 | 8.31 | 7.7 | 7.84 | 7.84 | -0.53 (-6.33%) | 16,199,790 |
17 Apr 2015 | HKD | 8.8 | 8.85 | 8.24 | 8.37 | 8.37 | -0.43 (-4.89%) | 6,451,728 |