Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 13.78 | 14.12 | 13.6 | 13.74 | 13.74 | -0.08 (-0.58%) | 126,600 |
20 May 2015 | HKD | 13.82 | 14.08 | 13.8 | 13.82 | 13.82 | -0.08 (-0.58%) | 59,000 |
19 May 2015 | HKD | 14.24 | 14.28 | 13.9 | 13.9 | 13.9 | -0.36 (-2.52%) | 90,400 |
18 May 2015 | HKD | 14.5 | 14.5 | 14.2 | 14.26 | 14.26 | -0.04 (-0.28%) | 54,600 |
15 May 2015 | HKD | 14.8 | 14.8 | 14.3 | 14.3 | 14.3 | -0.32 (-2.19%) | 220,800 |
14 May 2015 | HKD | 14.4 | 14.8 | 14.4 | 14.62 | 14.62 | +0.1 (+0.69%) | 47,800 |
13 May 2015 | HKD | 14.7 | 14.7 | 14.4 | 14.52 | 14.52 | -0.14 (-0.95%) | 7,800 |
12 May 2015 | HKD | 14.4 | 15 | 14.4 | 14.66 | 14.66 | +0.3 (+2.09%) | 182,000 |
11 May 2015 | HKD | 14.36 | 14.56 | 14.36 | 14.36 | 14.36 | -0.02 (-0.14%) | 145,000 |
8 May 2015 | HKD | 14.3 | 15.18 | 14.3 | 14.38 | 14.38 | -0.08 (-0.55%) | 87,000 |
7 May 2015 | HKD | 14.64 | 14.68 | 14.26 | 14.46 | 14.46 | -0.94 (-6.10%) | 76,200 |
6 May 2015 | HKD | 14.88 | 15.42 | 14.82 | 15.4 | 15.4 | +0.4 (+2.67%) | 457,400 |
5 May 2015 | HKD | 15 | 15.2 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 461,400 |
4 May 2015 | HKD | 14.96 | 15.2 | 14.6 | 14.9 | 14.9 | +0.2 (+1.36%) | 830,800 |
1 May 2015 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 14.7 | 14.72 | 14.5 | 14.7 | 14.7 | +0.02 (+0.14%) | 237,600 |
29 Apr 2015 | HKD | 16.24 | 16.24 | 14.5 | 14.68 | 14.68 | -1.78 (-10.81%) | 362,000 |
28 Apr 2015 | HKD | 14.24 | 16.5 | 14.24 | 16.46 | 16.46 | +2.18 (+15.27%) | 242,600 |
27 Apr 2015 | HKD | 14.6 | 14.6 | 14.26 | 14.28 | 14.28 | -0.32 (-2.19%) | 111,000 |
24 Apr 2015 | HKD | 14.7 | 14.74 | 14.5 | 14.6 | 14.6 | +0.02 (+0.14%) | 485,200 |
23 Apr 2015 | HKD | 14.7 | 14.8 | 14.5 | 14.58 | 14.58 | +0.02 (+0.14%) | 290,400 |
22 Apr 2015 | HKD | 14.6 | 15.98 | 14.5 | 14.56 | 14.56 | +0.56 (+4.00%) | 407,200 |
21 Apr 2015 | HKD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
20 Apr 2015 | HKD | 14.3 | 14.3 | 14 | 14 | 14 | -0.54 (-3.71%) | 10,800 |
17 Apr 2015 | HKD | 15.18 | 15.66 | 14.1 | 14.54 | 14.54 | +0.06 (+0.41%) | 77,800 |
16 Apr 2015 | HKD | 14.4 | 14.52 | 14.4 | 14.48 | 14.48 | -0.02 (-0.14%) | 2,000 |
15 Apr 2015 | HKD | 13.84 | 14.6 | 13 | 14.5 | 14.5 | +0.68 (+4.92%) | 114,200 |
14 Apr 2015 | HKD | 14.58 | 14.6 | 13.82 | 13.82 | 13.82 | -0.72 (-4.95%) | 132,400 |
13 Apr 2015 | HKD | 14.7 | 14.7 | 14.46 | 14.54 | 14.54 | -0.04 (-0.27%) | 97,600 |
10 Apr 2015 | HKD | 14.6 | 14.6 | 14.02 | 14.58 | 14.58 | -0.02 (-0.14%) | 112,600 |