Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 8.24 | 8.9 | 8 | 8.8 | 8.8 | +0.44 (+5.26%) | 10,514,970 |
15 Apr 2015 | HKD | 8.5 | 8.73 | 8.35 | 8.36 | 8.36 | -0.14 (-1.65%) | 7,311,056 |
14 Apr 2015 | HKD | 8.8 | 9 | 8.3 | 8.5 | 8.5 | -0.66 (-7.21%) | 12,740,940 |
13 Apr 2015 | HKD | 8.6 | 9.46 | 8.6 | 9.16 | 9.16 | +0.38 (+4.33%) | 17,135,430 |
10 Apr 2015 | HKD | 8.05 | 8.8 | 7.92 | 8.78 | 8.78 | +0.31 (+3.66%) | 20,510,551 |
9 Apr 2015 | HKD | 9.5 | 10.86 | 7.99 | 8.47 | 8.47 | -0.68 (-7.43%) | 33,930,246 |
8 Apr 2015 | HKD | 7.88 | 9.38 | 7.88 | 9.15 | 9.15 | +1.69 (+22.65%) | 33,934,871 |
7 Apr 2015 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 7.06 | 7.65 | 7 | 7.46 | 7.46 | +0.4 (+5.67%) | 22,508,840 |
1 Apr 2015 | HKD | 6.5 | 7.1 | 6.47 | 7.06 | 7.06 | +0.58 (+8.95%) | 25,079,881 |
31 Mar 2015 | HKD | 6.53 | 6.78 | 6.25 | 6.48 | 6.48 | -0.04 (-0.61%) | 9,184,750 |
30 Mar 2015 | HKD | 6.18 | 6.56 | 6.18 | 6.52 | 6.52 | +0.45 (+7.41%) | 22,813,730 |
27 Mar 2015 | HKD | 6.2 | 6.22 | 5.96 | 6.07 | 6.07 | -0.12 (-1.94%) | 6,210,311 |
26 Mar 2015 | HKD | 5.72 | 6.35 | 5.63 | 6.19 | 6.19 | +0.4 (+6.91%) | 21,119,730 |
25 Mar 2015 | HKD | 5.66 | 5.88 | 5.51 | 5.79 | 5.79 | +0.19 (+3.39%) | 18,075,420 |
24 Mar 2015 | HKD | 5.6 | 5.77 | 5.4 | 5.6 | 5.6 | -0.01 (-0.18%) | 16,830,270 |
23 Mar 2015 | HKD | 5.26 | 5.64 | 5.11 | 5.61 | 5.61 | +0.14 (+2.56%) | 9,182,819 |
20 Mar 2015 | HKD | 5.53 | 5.56 | 5.43 | 5.47 | 5.47 | -0.13 (-2.32%) | 2,303,000 |
19 Mar 2015 | HKD | 5.63 | 5.69 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 3,246,000 |
18 Mar 2015 | HKD | 5.7 | 5.75 | 5.55 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,191,000 |
17 Mar 2015 | HKD | 5.46 | 5.79 | 5.46 | 5.7 | 5.7 | +0.26 (+4.78%) | 7,253,000 |
16 Mar 2015 | HKD | 5.48 | 5.55 | 5.37 | 5.44 | 5.44 | -0.02 (-0.37%) | 3,571,000 |
13 Mar 2015 | HKD | 5.6 | 5.61 | 5.38 | 5.46 | 5.46 | -0.15 (-2.67%) | 4,479,000 |
12 Mar 2015 | HKD | 6.13 | 6.13 | 5.55 | 5.61 | 5.61 | -0.47 (-7.73%) | 6,867,690 |
11 Mar 2015 | HKD | 5.98 | 6.2 | 5.8 | 6.08 | 6.08 | +0.13 (+2.18%) | 5,848,000 |
10 Mar 2015 | HKD | 6.15 | 6.5 | 5.87 | 5.95 | 5.95 | -0.15 (-2.46%) | 7,818,000 |
9 Mar 2015 | HKD | 5.93 | 6.26 | 5.74 | 6.1 | 6.1 | +0.17 (+2.87%) | 7,013,000 |
6 Mar 2015 | HKD | 5.41 | 6.04 | 5.36 | 5.93 | 5.93 | +0.52 (+9.61%) | 12,485,000 |