Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2015 | HKD | 2.34 | 2.34 | 2.15 | 2.22 | 2.22 | -0.12 (-5.13%) | 9,438,000 |
13 Apr 2015 | HKD | 2.24 | 2.35 | 2.21 | 2.34 | 2.34 | +0.19 (+8.84%) | 10,311,000 |
10 Apr 2015 | HKD | 2.19 | 2.25 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 10,445,000 |
9 Apr 2015 | HKD | 2.1 | 2.29 | 2.03 | 2.13 | 2.13 | +0.04 (+1.91%) | 17,000,738 |
8 Apr 2015 | HKD | 1.88 | 2.1 | 1.86 | 2.09 | 2.09 | +0.2 (+10.58%) | 23,354,000 |
7 Apr 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 1.84 | 1.9 | 1.81 | 1.89 | 1.89 | +0.03 (+1.61%) | 5,527,000 |
1 Apr 2015 | HKD | 1.74 | 1.87 | 1.74 | 1.86 | 1.86 | +0.11 (+6.29%) | 6,572,000 |
31 Mar 2015 | HKD | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 3,585,000 |
30 Mar 2015 | HKD | 1.74 | 1.78 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 3,459,000 |
27 Mar 2015 | HKD | 1.74 | 1.75 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,066,000 |
26 Mar 2015 | HKD | 1.75 | 1.81 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,953,700 |
25 Mar 2015 | HKD | 1.64 | 1.79 | 1.61 | 1.75 | 1.75 | +0.13 (+8.02%) | 9,790,000 |
24 Mar 2015 | HKD | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,376,000 |
23 Mar 2015 | HKD | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,003,000 |
20 Mar 2015 | HKD | 1.67 | 1.67 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 692,000 |
19 Mar 2015 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 480,000 |
18 Mar 2015 | HKD | 1.62 | 1.64 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 510,000 |
17 Mar 2015 | HKD | 1.66 | 1.68 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 754,000 |
16 Mar 2015 | HKD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 762,000 |
13 Mar 2015 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 781,000 |
12 Mar 2015 | HKD | 1.65 | 1.65 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 407,000 |
11 Mar 2015 | HKD | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 250,000 |
10 Mar 2015 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 910,000 |
9 Mar 2015 | HKD | 1.66 | 1.67 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,042,000 |
6 Mar 2015 | HKD | 1.69 | 1.7 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 269,000 |
5 Mar 2015 | HKD | 1.7 | 1.7 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 429,000 |
4 Mar 2015 | HKD | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 333,000 |