Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 2.6 | 2.77 | 2.52 | 2.76 | 2.76 | +0.2 (+7.81%) | 11,869,000 |
26 May 2015 | HKD | 2.52 | 2.6 | 2.5 | 2.56 | 2.56 | +0.06 (+2.40%) | 6,207,000 |
25 May 2015 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.55 | 2.57 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,381,800 |
21 May 2015 | HKD | 2.56 | 2.58 | 2.44 | 2.49 | 2.49 | -0.03 (-1.19%) | 3,132,000 |
20 May 2015 | HKD | 2.53 | 2.59 | 2.46 | 2.52 | 2.52 | -0.04 (-1.56%) | 3,887,000 |
19 May 2015 | HKD | 2.6 | 2.61 | 2.51 | 2.56 | 2.56 | -0.02 (-0.78%) | 6,291,000 |
18 May 2015 | HKD | 2.58 | 2.65 | 2.51 | 2.58 | 2.58 | +0.1 (+4.03%) | 10,411,000 |
15 May 2015 | HKD | 2.53 | 2.54 | 2.41 | 2.48 | 2.48 | -0.01 (-0.40%) | 4,260,000 |
14 May 2015 | HKD | 2.39 | 2.55 | 2.39 | 2.49 | 2.49 | +0.11 (+4.62%) | 21,169,000 |
13 May 2015 | HKD | 2.26 | 2.38 | 2.2 | 2.38 | 2.38 | +0.19 (+8.68%) | 9,425,000 |
12 May 2015 | HKD | 2.29 | 2.29 | 2.15 | 2.19 | 2.19 | -0.07 (-3.10%) | 3,416,000 |
11 May 2015 | HKD | 2.28 | 2.3 | 2.2 | 2.26 | 2.26 | -0.01 (-0.44%) | 3,144,000 |
8 May 2015 | HKD | 2.03 | 2.29 | 2.01 | 2.27 | 2.27 | +0.27 (+13.50%) | 7,288,000 |
7 May 2015 | HKD | 2.15 | 2.15 | 1.99 | 2 | 2 | -0.11 (-5.21%) | 3,549,000 |
6 May 2015 | HKD | 2.19 | 2.23 | 2.1 | 2.11 | 2.11 | -0.08 (-3.65%) | 1,902,000 |
5 May 2015 | HKD | 2.29 | 2.3 | 2.15 | 2.19 | 2.19 | -0.07 (-3.10%) | 3,562,000 |
4 May 2015 | HKD | 2.19 | 2.28 | 2.18 | 2.26 | 2.26 | +0.07 (+3.20%) | 4,223,000 |
1 May 2015 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.25 | 2.28 | 2.13 | 2.19 | 2.19 | -0.02 (-0.90%) | 2,952,000 |
29 Apr 2015 | HKD | 2.2 | 2.25 | 2.15 | 2.21 | 2.21 | +0.02 (+0.91%) | 3,826,000 |
28 Apr 2015 | HKD | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 2,008,000 |
27 Apr 2015 | HKD | 2.09 | 2.25 | 2.09 | 2.19 | 2.19 | +0.08 (+3.79%) | 6,137,000 |
24 Apr 2015 | HKD | 2.1 | 2.14 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 2,132,000 |
23 Apr 2015 | HKD | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 2,066,000 |
22 Apr 2015 | HKD | 2.08 | 2.14 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 3,968,000 |
21 Apr 2015 | HKD | 2.01 | 2.09 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 3,274,000 |
20 Apr 2015 | HKD | 2.15 | 2.16 | 1.97 | 2 | 2 | -0.17 (-7.83%) | 7,102,000 |
17 Apr 2015 | HKD | 2.23 | 2.28 | 2.13 | 2.17 | 2.17 | -0.06 (-2.69%) | 6,010,000 |
16 Apr 2015 | HKD | 2.17 | 2.25 | 2.1 | 2.23 | 2.23 | +0.09 (+4.21%) | 5,469,000 |