Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | HKD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 18.8 | 19.2 | 18.3 | 19 | 19 | +0.4 (+2.15%) | 1,438,400 |
21 May 2015 | HKD | 19.44 | 19.46 | 18.48 | 18.6 | 18.6 | -0.84 (-4.32%) | 1,102,200 |
20 May 2015 | HKD | 19.36 | 19.6 | 19.1 | 19.44 | 19.44 | +0.08 (+0.41%) | 1,375,400 |
19 May 2015 | HKD | 19 | 19.72 | 18.88 | 19.36 | 19.36 | +0.36 (+1.89%) | 1,856,800 |
18 May 2015 | HKD | 18.7 | 19.8 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 1,523,000 |
15 May 2015 | HKD | 19.5 | 19.94 | 18.1 | 18.7 | 18.7 | -0.94 (-4.79%) | 2,542,500 |
14 May 2015 | HKD | 17.3 | 19.72 | 17.12 | 19.64 | 19.64 | +2.48 (+14.45%) | 8,546,200 |
13 May 2015 | HKD | 17 | 17.32 | 16.8 | 17.16 | 17.16 | +0.26 (+1.54%) | 4,767,500 |
12 May 2015 | HKD | 17.8 | 18.16 | 16.8 | 16.9 | 16.9 | -0.9 (-5.06%) | 3,144,400 |
11 May 2015 | HKD | 16.7 | 18.36 | 16.68 | 17.8 | 17.8 | +1.2 (+7.23%) | 6,555,868 |
8 May 2015 | HKD | 16.6 | 17.1 | 16.6 | 16.6 | 16.6 | -0.02 (-0.12%) | 5,495,625 |
7 May 2015 | HKD | 16.92 | 16.92 | 16.2 | 16.62 | 16.62 | +0.02 (+0.12%) | 1,484,000 |
6 May 2015 | HKD | 17.16 | 17.18 | 16.54 | 16.6 | 16.6 | -0.58 (-3.38%) | 404,000 |
5 May 2015 | HKD | 17.28 | 17.48 | 17.12 | 17.18 | 17.18 | -0.04 (-0.23%) | 1,434,000 |
4 May 2015 | HKD | 17.04 | 17.3 | 17.02 | 17.22 | 17.22 | +0.2 (+1.18%) | 1,287,200 |
1 May 2015 | HKD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 17.3 | 17.36 | 16.74 | 17.02 | 17.02 | -0.28 (-1.62%) | 1,090,425 |
29 Apr 2015 | HKD | 17.42 | 17.42 | 16.66 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,698,700 |
28 Apr 2015 | HKD | 17.32 | 17.4 | 16.38 | 17 | 17 | -0.42 (-2.41%) | 2,065,900 |
27 Apr 2015 | HKD | 17.4 | 17.94 | 17.12 | 17.42 | 17.42 | +0.02 (+0.11%) | 765,800 |
24 Apr 2015 | HKD | 17.96 | 18 | 17.18 | 17.4 | 17.4 | -0.3 (-1.69%) | 500,500 |
23 Apr 2015 | HKD | 18.3 | 18.36 | 17.7 | 17.7 | 17.7 | -0.3 (-1.67%) | 588,600 |
22 Apr 2015 | HKD | 18 | 18.5 | 17.42 | 18 | 18 | -0.08 (-0.44%) | 595,900 |
21 Apr 2015 | HKD | 17.98 | 19.32 | 17.58 | 18.08 | 18.08 | +0.5 (+2.84%) | 487,900 |
20 Apr 2015 | HKD | 18.38 | 18.38 | 17.3 | 17.58 | 17.58 | -0.84 (-4.56%) | 1,015,950 |
17 Apr 2015 | HKD | 19.62 | 19.9 | 18.38 | 18.42 | 18.42 | -1.44 (-7.25%) | 1,331,200 |
16 Apr 2015 | HKD | 19.6 | 20.35 | 19.42 | 19.86 | 19.86 | +0.28 (+1.43%) | 1,636,826 |
15 Apr 2015 | HKD | 20 | 20.1 | 19.44 | 19.58 | 19.58 | -0.42 (-2.10%) | 1,470,425 |
14 Apr 2015 | HKD | 20.05 | 21 | 19.62 | 20 | 20 | 0.0 (0.0%) | 3,302,950 |