Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | HKD | 3.16 | 3.22 | 3.07 | 3.08 | 2.9742 | -0.12 (-3.75%) | 3,841,000 |
6 May 2015 | HKD | 3.28 | 3.37 | 3.18 | 3.2 | 3.0901 | -0.1 (-3.03%) | 2,245,000 |
5 May 2015 | HKD | 3.42 | 3.47 | 3.25 | 3.3 | 3.1867 | -0.1 (-2.94%) | 1,726,000 |
4 May 2015 | HKD | 3.35 | 3.56 | 3.25 | 3.4 | 3.2832 | +0.09 (+2.72%) | 4,129,000 |
1 May 2015 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.1963 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.31 | 3.37 | 3.2 | 3.31 | 3.1963 | -0.02 (-0.60%) | 2,040,000 |
29 Apr 2015 | HKD | 3.33 | 3.42 | 3.26 | 3.33 | 3.2156 | 0.0 (0.0%) | 2,209,000 |
28 Apr 2015 | HKD | 3.55 | 3.55 | 3.28 | 3.33 | 3.2156 | -0.12 (-3.48%) | 2,127,000 |
27 Apr 2015 | HKD | 3.29 | 3.5 | 3.2 | 3.45 | 3.3315 | +0.14 (+4.23%) | 7,710,000 |
24 Apr 2015 | HKD | 3.32 | 3.32 | 3.18 | 3.31 | 3.1963 | +0.04 (+1.22%) | 1,253,000 |
23 Apr 2015 | HKD | 3.31 | 3.33 | 3.25 | 3.27 | 3.1577 | -0.03 (-0.91%) | 1,924,000 |
22 Apr 2015 | HKD | 3.15 | 3.33 | 3.09 | 3.3 | 3.1867 | +0.13 (+4.10%) | 3,874,000 |
21 Apr 2015 | HKD | 3.1 | 3.22 | 3.05 | 3.17 | 3.0611 | +0.12 (+3.93%) | 2,986,000 |
20 Apr 2015 | HKD | 3.25 | 3.25 | 2.98 | 3.05 | 2.9453 | -0.21 (-6.44%) | 4,760,000 |
17 Apr 2015 | HKD | 3.44 | 3.48 | 3.25 | 3.26 | 3.148 | -0.17 (-4.96%) | 3,133,000 |
16 Apr 2015 | HKD | 3.38 | 3.51 | 3.35 | 3.43 | 3.3122 | +0.02 (+0.59%) | 3,360,000 |
15 Apr 2015 | HKD | 3.51 | 3.51 | 3.25 | 3.41 | 3.2929 | -0.12 (-3.40%) | 3,922,000 |
14 Apr 2015 | HKD | 3.68 | 3.71 | 3.5 | 3.53 | 3.4088 | -0.12 (-3.29%) | 2,314,000 |
13 Apr 2015 | HKD | 3.51 | 3.67 | 3.46 | 3.65 | 3.5247 | +0.21 (+6.10%) | 5,194,000 |
10 Apr 2015 | HKD | 3.3 | 3.45 | 3.15 | 3.44 | 3.3219 | +0.24 (+7.50%) | 5,823,000 |
9 Apr 2015 | HKD | 3.3 | 3.51 | 3.1 | 3.2 | 3.0901 | -0.05 (-1.54%) | 5,012,000 |
8 Apr 2015 | HKD | 3.13 | 3.3 | 3.07 | 3.25 | 3.1384 | +0.19 (+6.21%) | 6,595,000 |
7 Apr 2015 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 2.9549 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 2.9549 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 2.9549 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 2.97 | 3.08 | 2.94 | 3.06 | 2.9549 | +0.16 (+5.52%) | 5,320,000 |
1 Apr 2015 | HKD | 2.8 | 2.9 | 2.74 | 2.9 | 2.8004 | +0.15 (+5.45%) | 3,395,000 |
31 Mar 2015 | HKD | 2.8 | 2.84 | 2.67 | 2.75 | 2.6556 | -0.04 (-1.43%) | 3,654,000 |
30 Mar 2015 | HKD | 2.83 | 2.9 | 2.67 | 2.79 | 2.6942 | -0.02 (-0.71%) | 2,982,000 |
27 Mar 2015 | HKD | 2.74 | 2.82 | 2.74 | 2.81 | 2.7135 | +0.08 (+2.93%) | 420,000 |