Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 4.3 | 4.41 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 3,878,000 |
13 May 2015 | HKD | 4.43 | 4.46 | 4.29 | 4.32 | 4.32 | -0.15 (-3.36%) | 1,303,000 |
12 May 2015 | HKD | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 997,000 |
11 May 2015 | HKD | 4.53 | 4.57 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 530,000 |
8 May 2015 | HKD | 4.53 | 4.53 | 4.38 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,506,000 |
7 May 2015 | HKD | 4.66 | 4.73 | 4.31 | 4.47 | 4.47 | -0.19 (-4.08%) | 1,831,000 |
6 May 2015 | HKD | 4.64 | 4.84 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 1,333,000 |
5 May 2015 | HKD | 4.69 | 4.8 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,444,000 |
4 May 2015 | HKD | 4.65 | 4.73 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 870,200 |
1 May 2015 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 4.58 | 4.74 | 4.51 | 4.68 | 4.68 | +0.03 (+0.65%) | 1,253,000 |
29 Apr 2015 | HKD | 4.56 | 4.68 | 4.55 | 4.65 | 4.65 | +0.09 (+1.97%) | 3,273,000 |
28 Apr 2015 | HKD | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 3,967,000 |
27 Apr 2015 | HKD | 4.59 | 4.65 | 4.49 | 4.56 | 4.56 | +0.04 (+0.88%) | 2,957,000 |
24 Apr 2015 | HKD | 4.59 | 4.59 | 4.5 | 4.52 | 4.52 | +0.09 (+2.03%) | 7,338,000 |
23 Apr 2015 | HKD | 4.45 | 4.52 | 4.41 | 4.43 | 4.43 | +0.14 (+3.26%) | 2,220,000 |
22 Apr 2015 | HKD | 4.38 | 4.38 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 5,520,000 |
21 Apr 2015 | HKD | 4.35 | 4.43 | 4.31 | 4.32 | 4.32 | -0.01 (-0.23%) | 1,097,000 |
20 Apr 2015 | HKD | 4.5 | 4.5 | 4.31 | 4.33 | 4.33 | -0.27 (-5.87%) | 2,861,000 |
17 Apr 2015 | HKD | 4.38 | 4.66 | 4.38 | 4.6 | 4.6 | +0.19 (+4.31%) | 2,530,000 |
16 Apr 2015 | HKD | 4.37 | 4.48 | 4.33 | 4.41 | 4.41 | +0.01 (+0.23%) | 267,000 |
15 Apr 2015 | HKD | 4.45 | 4.48 | 4.27 | 4.4 | 4.4 | -0.01 (-0.23%) | 3,384,000 |
14 Apr 2015 | HKD | 4.47 | 4.51 | 4.32 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,916,985 |
13 Apr 2015 | HKD | 4.38 | 4.52 | 4.34 | 4.45 | 4.45 | +0.06 (+1.37%) | 3,294,305 |
10 Apr 2015 | HKD | 4.45 | 4.45 | 4.29 | 4.39 | 4.39 | -0.03 (-0.68%) | 2,034,000 |
9 Apr 2015 | HKD | 4.47 | 4.88 | 4.29 | 4.42 | 4.42 | -0.05 (-1.12%) | 6,458,550 |
8 Apr 2015 | HKD | 4.09 | 4.47 | 4.09 | 4.47 | 4.47 | +0.38 (+9.29%) | 4,110,000 |
7 Apr 2015 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |