Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | HKD | 6.28 | 6.42 | 5.8 | 5.93 | 5.93 | -0.25 (-4.05%) | 5,270,000 |
23 Apr 2015 | HKD | 5.58 | 6.47 | 5.43 | 6.18 | 6.18 | +0.75 (+13.81%) | 16,478,000 |
22 Apr 2015 | HKD | 5.56 | 5.64 | 5.35 | 5.43 | 5.43 | -0.08 (-1.45%) | 1,846,000 |
21 Apr 2015 | HKD | 5.14 | 5.75 | 5.14 | 5.51 | 5.51 | +0.38 (+7.41%) | 5,068,000 |
20 Apr 2015 | HKD | 5.29 | 5.3 | 5.05 | 5.13 | 5.13 | -0.21 (-3.93%) | 898,000 |
17 Apr 2015 | HKD | 5.28 | 5.42 | 5.27 | 5.34 | 5.34 | +0.11 (+2.10%) | 906,000 |
16 Apr 2015 | HKD | 5.17 | 5.29 | 5.1 | 5.23 | 5.23 | +0.02 (+0.38%) | 584,000 |
15 Apr 2015 | HKD | 5.37 | 5.37 | 5.13 | 5.21 | 5.21 | -0.16 (-2.98%) | 1,620,000 |
14 Apr 2015 | HKD | 5.49 | 5.49 | 5.36 | 5.37 | 5.37 | -0.07 (-1.29%) | 954,000 |
13 Apr 2015 | HKD | 5.5 | 5.6 | 5.31 | 5.44 | 5.44 | 0.0 (0.0%) | 2,238,000 |
10 Apr 2015 | HKD | 5.6 | 5.73 | 5.31 | 5.44 | 5.44 | -0.08 (-1.45%) | 2,252,000 |
9 Apr 2015 | HKD | 5.49 | 5.98 | 5.42 | 5.52 | 5.52 | +0.07 (+1.28%) | 3,804,000 |
8 Apr 2015 | HKD | 5.45 | 5.54 | 5.36 | 5.45 | 5.45 | +0.1 (+1.87%) | 13,177,000 |
7 Apr 2015 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.33 | 5.5 | 5.28 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,904,000 |
1 Apr 2015 | HKD | 5.5 | 5.57 | 5.08 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,964,000 |
31 Mar 2015 | HKD | 5.41 | 5.6 | 5.33 | 5.45 | 5.45 | -0.04 (-0.73%) | 3,056,000 |
30 Mar 2015 | HKD | 5.39 | 5.65 | 5.26 | 5.49 | 5.49 | +0.1 (+1.86%) | 4,022,000 |
27 Mar 2015 | HKD | 5.49 | 5.54 | 5.38 | 5.39 | 5.39 | -0.14 (-2.53%) | 1,858,000 |
26 Mar 2015 | HKD | 5.47 | 5.66 | 5.19 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,783,000 |
25 Mar 2015 | HKD | 5.17 | 5.71 | 5.15 | 5.5 | 5.5 | +0.48 (+9.56%) | 10,468,000 |
24 Mar 2015 | HKD | 5.7 | 5.8 | 4.91 | 5.02 | 5.02 | -0.62 (-10.99%) | 11,970,000 |
23 Mar 2015 | HKD | 5.8 | 5.95 | 5.55 | 5.64 | 5.64 | -0.15 (-2.59%) | 8,284,000 |
20 Mar 2015 | HKD | 5.8 | 6.2 | 5.5 | 5.79 | 5.79 | -0.08 (-1.36%) | 12,326,000 |
19 Mar 2015 | HKD | 5.31 | 6.02 | 5.02 | 5.87 | 5.87 | +0.65 (+12.45%) | 20,187,400 |
18 Mar 2015 | HKD | 4.08 | 5.24 | 4.01 | 5.22 | 5.22 | +1.14 (+27.94%) | 19,397,000 |
17 Mar 2015 | HKD | 4.1 | 4.17 | 3.88 | 4.08 | 4.08 | 0.0 (0.0%) | 4,128,000 |
16 Mar 2015 | HKD | 3.95 | 4.24 | 3.91 | 4.08 | 4.08 | +0.2 (+5.15%) | 11,178,000 |