Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 3.57 | 3.59 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 3,530,000 |
15 Apr 2015 | HKD | 3.2 | 3.6 | 3.2 | 3.5 | 3.5 | +0.12 (+3.55%) | 7,129,000 |
14 Apr 2015 | HKD | 3.53 | 3.6 | 3.33 | 3.38 | 3.38 | -0.23 (-6.37%) | 5,354,000 |
13 Apr 2015 | HKD | 3 | 3.65 | 2.9 | 3.61 | 3.61 | +0.71 (+24.48%) | 13,503,000 |
10 Apr 2015 | HKD | 2.8 | 2.94 | 2.8 | 2.9 | 2.9 | +0.02 (+0.69%) | 3,712,000 |
9 Apr 2015 | HKD | 3.03 | 3.2 | 2.74 | 2.88 | 2.88 | -0.12 (-4%) | 7,256,000 |
8 Apr 2015 | HKD | 2.76 | 3.08 | 2.76 | 3 | 3 | +0.2 (+7.14%) | 8,737,000 |
7 Apr 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 2.49 | 2.93 | 2.49 | 2.8 | 2.8 | +0.3 (+12%) | 11,738,000 |
1 Apr 2015 | HKD | 2.21 | 2.53 | 2.21 | 2.5 | 2.5 | +0.3 (+13.64%) | 8,993,000 |
31 Mar 2015 | HKD | 2.1 | 2.2 | 2.1 | 2.2 | 2.2 | +0.05 (+2.33%) | 1,381,000 |
30 Mar 2015 | HKD | 2.13 | 2.19 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 1,411,000 |
27 Mar 2015 | HKD | 2.19 | 2.19 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 706,000 |
26 Mar 2015 | HKD | 2.15 | 2.23 | 2.1 | 2.19 | 2.19 | +0.05 (+2.34%) | 3,152,000 |
25 Mar 2015 | HKD | 1.97 | 2.3 | 1.97 | 2.14 | 2.14 | +0.19 (+9.74%) | 9,272,000 |
24 Mar 2015 | HKD | 1.85 | 1.99 | 1.85 | 1.95 | 1.95 | +0.08 (+4.28%) | 2,082,000 |
23 Mar 2015 | HKD | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 1,238,000 |
20 Mar 2015 | HKD | 1.83 | 1.88 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 525,000 |
19 Mar 2015 | HKD | 1.86 | 1.89 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 259,000 |
18 Mar 2015 | HKD | 1.91 | 1.91 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 389,000 |
17 Mar 2015 | HKD | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,487,000 |
16 Mar 2015 | HKD | 1.95 | 2.03 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 671,000 |
13 Mar 2015 | HKD | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 99,000 |
12 Mar 2015 | HKD | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 577,000 |
11 Mar 2015 | HKD | 1.98 | 2.01 | 1.91 | 1.98 | 1.98 | -0.03 (-1.49%) | 499,000 |
10 Mar 2015 | HKD | 1.99 | 2.02 | 1.89 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,224,000 |
9 Mar 2015 | HKD | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -0.04 (-1.97%) | 342,000 |
6 Mar 2015 | HKD | 1.91 | 2.05 | 1.9 | 2.03 | 2.03 | +0.09 (+4.64%) | 1,389,000 |