Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2015 | HKD | 5.06 | 5.2 | 5.03 | 5.18 | 5.18 | +0.15 (+2.98%) | 692,000 |
28 Apr 2015 | HKD | 5.2 | 5.21 | 5.03 | 5.03 | 5.03 | -0.16 (-3.08%) | 641,500 |
27 Apr 2015 | HKD | 5.1 | 5.2 | 5.05 | 5.19 | 5.19 | +0.1 (+1.96%) | 458,500 |
24 Apr 2015 | HKD | 5.32 | 5.32 | 5.02 | 5.09 | 5.09 | -0.17 (-3.23%) | 427,000 |
23 Apr 2015 | HKD | 5.44 | 5.44 | 5.26 | 5.26 | 5.26 | -0.09 (-1.68%) | 539,500 |
22 Apr 2015 | HKD | 5.38 | 5.45 | 5.22 | 5.35 | 5.35 | +0.01 (+0.19%) | 446,500 |
21 Apr 2015 | HKD | 5.5 | 5.5 | 5.25 | 5.34 | 5.34 | -0.07 (-1.29%) | 872,000 |
20 Apr 2015 | HKD | 5.35 | 5.5 | 5.3 | 5.41 | 5.41 | +0.07 (+1.31%) | 1,291,500 |
17 Apr 2015 | HKD | 5.4 | 5.47 | 5.23 | 5.34 | 5.34 | -0.05 (-0.93%) | 1,198,000 |
16 Apr 2015 | HKD | 5.33 | 5.49 | 5.18 | 5.39 | 5.39 | +0.02 (+0.37%) | 418,000 |
15 Apr 2015 | HKD | 5.25 | 5.48 | 5.25 | 5.37 | 5.37 | +0.14 (+2.68%) | 557,000 |
14 Apr 2015 | HKD | 5.2 | 5.4 | 5.11 | 5.23 | 5.23 | +0.03 (+0.58%) | 217,500 |
13 Apr 2015 | HKD | 5.29 | 5.45 | 4.92 | 5.2 | 5.2 | -0.09 (-1.70%) | 797,000 |
10 Apr 2015 | HKD | 5.5 | 6 | 4.81 | 5.29 | 5.29 | -0.06 (-1.12%) | 1,782,500 |
9 Apr 2015 | HKD | 4.59 | 5.7 | 4.59 | 5.35 | 5.35 | +0.82 (+18.10%) | 2,814,500 |
8 Apr 2015 | HKD | 4.45 | 4.7 | 4.42 | 4.53 | 4.53 | +0.11 (+2.49%) | 404,000 |
7 Apr 2015 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 4.31 | 4.48 | 4.29 | 4.42 | 4.42 | +0.11 (+2.55%) | 123,500 |
1 Apr 2015 | HKD | 4.27 | 4.4 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 56,500 |
31 Mar 2015 | HKD | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.06 (-1.38%) | 155,500 |
30 Mar 2015 | HKD | 4.26 | 4.4 | 4.26 | 4.34 | 4.34 | +0.08 (+1.88%) | 264,000 |
27 Mar 2015 | HKD | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 29,500 |
26 Mar 2015 | HKD | 4.08 | 4.35 | 4.08 | 4.25 | 4.25 | +0.17 (+4.17%) | 473,500 |
25 Mar 2015 | HKD | 4.22 | 4.22 | 4.02 | 4.08 | 4.08 | -0.1 (-2.39%) | 955,500 |
24 Mar 2015 | HKD | 4.27 | 4.27 | 4.13 | 4.18 | 4.18 | -0.12 (-2.79%) | 1,195,000 |
23 Mar 2015 | HKD | 4.25 | 4.4 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,666,500 |
20 Mar 2015 | HKD | 4.17 | 4.39 | 4.16 | 4.25 | 4.25 | +0.1 (+2.41%) | 824,500 |
19 Mar 2015 | HKD | 4.3 | 4.31 | 3.98 | 4.15 | 4.15 | -0.15 (-3.49%) | 1,836,000 |