Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2015 | HKD | 19.5 | 19.8 | 18.6 | 19 | 19 | -0.4 (-2.06%) | 6,127,600 |
9 Apr 2015 | HKD | 19.7 | 20.65 | 19.26 | 19.4 | 19.4 | +0.8 (+4.30%) | 12,769,064 |
8 Apr 2015 | HKD | 17.12 | 18.66 | 17.12 | 18.6 | 18.6 | +1.78 (+10.58%) | 11,444,470 |
7 Apr 2015 | HKD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 16.62 | 16.94 | 16.54 | 16.82 | 16.82 | +0.24 (+1.45%) | 2,537,470 |
1 Apr 2015 | HKD | 16.66 | 16.66 | 16.26 | 16.58 | 16.58 | -0.02 (-0.12%) | 1,667,500 |
31 Mar 2015 | HKD | 16.2 | 16.66 | 16.2 | 16.6 | 16.6 | +0.28 (+1.72%) | 2,426,000 |
30 Mar 2015 | HKD | 15.8 | 16.56 | 15.64 | 16.32 | 16.32 | +0.52 (+3.29%) | 3,568,000 |
27 Mar 2015 | HKD | 15.8 | 15.9 | 15.5 | 15.8 | 15.8 | +0.08 (+0.51%) | 1,376,500 |
26 Mar 2015 | HKD | 15.76 | 15.86 | 15.46 | 15.72 | 15.72 | -0.04 (-0.25%) | 1,178,000 |
25 Mar 2015 | HKD | 15.38 | 15.9 | 15.38 | 15.76 | 15.76 | +0.44 (+2.87%) | 2,773,168 |
24 Mar 2015 | HKD | 15.32 | 15.44 | 15.26 | 15.32 | 15.32 | +0.08 (+0.52%) | 1,216,000 |
23 Mar 2015 | HKD | 15.24 | 15.42 | 15.18 | 15.24 | 15.24 | -0.04 (-0.26%) | 682,000 |
20 Mar 2015 | HKD | 15.5 | 15.5 | 15.18 | 15.28 | 15.28 | -0.2 (-1.29%) | 1,334,500 |
19 Mar 2015 | HKD | 15.38 | 15.48 | 15.36 | 15.48 | 15.48 | +0.22 (+1.44%) | 1,092,000 |
18 Mar 2015 | HKD | 15.44 | 15.5 | 15.12 | 15.26 | 15.26 | -0.14 (-0.91%) | 2,030,240 |
17 Mar 2015 | HKD | 15.48 | 15.48 | 15.16 | 15.4 | 15.4 | -0.04 (-0.26%) | 1,110,000 |
16 Mar 2015 | HKD | 15.38 | 15.5 | 15.34 | 15.44 | 15.44 | -0.02 (-0.13%) | 393,500 |
13 Mar 2015 | HKD | 15.4 | 15.66 | 15.26 | 15.46 | 15.46 | +0.02 (+0.13%) | 665,440 |
12 Mar 2015 | HKD | 15.5 | 15.5 | 15.3 | 15.44 | 15.44 | -0.02 (-0.13%) | 411,000 |
11 Mar 2015 | HKD | 15.52 | 15.66 | 15.32 | 15.46 | 15.46 | -0.06 (-0.39%) | 261,564 |
10 Mar 2015 | HKD | 15.7 | 15.7 | 15.46 | 15.52 | 15.52 | -0.14 (-0.89%) | 466,500 |
9 Mar 2015 | HKD | 15.62 | 15.8 | 15.56 | 15.66 | 15.66 | -0.14 (-0.89%) | 140,564 |
6 Mar 2015 | HKD | 15.54 | 15.86 | 15.5 | 15.8 | 15.8 | +0.26 (+1.67%) | 187,000 |
5 Mar 2015 | HKD | 15.64 | 15.94 | 15.5 | 15.54 | 15.54 | -0.38 (-2.39%) | 565,064 |
4 Mar 2015 | HKD | 16.02 | 16.02 | 15.8 | 15.92 | 15.92 | -0.08 (-0.50%) | 249,000 |
3 Mar 2015 | HKD | 16.32 | 16.32 | 15.86 | 16 | 16 | -0.2 (-1.23%) | 561,500 |
2 Mar 2015 | HKD | 15.84 | 16.32 | 15.68 | 16.2 | 16.2 | +0.54 (+3.45%) | 1,843,158 |