Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 2 | 2.09 | 1.88 | 1.93 | 0.8773 | 0.0 (0.0%) | 1,390,000 |
13 May 2015 | HKD | 1.96 | 1.96 | 1.9 | 1.93 | 0.8773 | +0.02 (+1.05%) | 300,000 |
12 May 2015 | HKD | 1.95 | 1.95 | 1.85 | 1.91 | 0.8682 | -0.01 (-0.52%) | 1,626,000 |
11 May 2015 | HKD | 1.94 | 1.99 | 1.88 | 1.92 | 0.8727 | +0.09 (+4.92%) | 1,278,000 |
8 May 2015 | HKD | 1.8 | 1.89 | 1.8 | 1.83 | 0.8318 | -0.03 (-1.61%) | 236,000 |
7 May 2015 | HKD | 1.86 | 1.87 | 1.85 | 1.86 | 0.8455 | 0.0 (0.0%) | 556,000 |
6 May 2015 | HKD | 1.8 | 1.9 | 1.8 | 1.86 | 0.8455 | +0.06 (+3.33%) | 1,482,000 |
5 May 2015 | HKD | 1.85 | 1.93 | 1.79 | 1.8 | 0.8182 | 0.0 (0.0%) | 5,484,000 |
4 May 2015 | HKD | 1.87 | 1.92 | 1.79 | 1.8 | 0.8182 | -0.11 (-5.76%) | 842,000 |
1 May 2015 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 0.8682 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.9 | 1.92 | 1.87 | 1.91 | 0.8682 | +0.01 (+0.53%) | 354,000 |
29 Apr 2015 | HKD | 1.94 | 1.94 | 1.88 | 1.9 | 0.8636 | -0.06 (-3.06%) | 464,000 |
28 Apr 2015 | HKD | 1.92 | 1.96 | 1.92 | 1.96 | 0.8909 | 0.0 (0.0%) | 56,000 |
27 Apr 2015 | HKD | 2.04 | 2.06 | 1.96 | 1.96 | 0.8909 | +0.01 (+0.51%) | 308,000 |
24 Apr 2015 | HKD | 1.93 | 1.96 | 1.91 | 1.95 | 0.8864 | +0.01 (+0.52%) | 530,000 |
23 Apr 2015 | HKD | 1.98 | 1.98 | 1.9 | 1.94 | 0.8818 | -0.01 (-0.51%) | 296,000 |
22 Apr 2015 | HKD | 1.98 | 1.98 | 1.9 | 1.95 | 0.8864 | -0.02 (-1.02%) | 392,000 |
21 Apr 2015 | HKD | 1.93 | 1.97 | 1.93 | 1.97 | 0.8955 | +0.03 (+1.55%) | 188,000 |
20 Apr 2015 | HKD | 2 | 2.04 | 1.9 | 1.94 | 0.8818 | -0.06 (-3%) | 944,000 |
17 Apr 2015 | HKD | 2.01 | 2.05 | 1.96 | 2 | 0.9091 | 0.0 (0.0%) | 1,646,000 |
16 Apr 2015 | HKD | 1.99 | 2.04 | 1.95 | 2 | 0.9091 | +0.02 (+1.01%) | 1,904,000 |
15 Apr 2015 | HKD | 2 | 2.02 | 1.95 | 1.98 | 0.9 | -0.03 (-1.49%) | 1,140,000 |
14 Apr 2015 | HKD | 1.96 | 2.1 | 1.96 | 2.01 | 0.9136 | +0.04 (+2.03%) | 1,356,000 |
13 Apr 2015 | HKD | 1.99 | 1.99 | 1.85 | 1.97 | 0.8955 | +0.03 (+1.55%) | 3,378,000 |
10 Apr 2015 | HKD | 1.94 | 2 | 1.91 | 1.94 | 0.8818 | +0.05 (+2.65%) | 2,432,000 |
9 Apr 2015 | HKD | 1.76 | 2.15 | 1.76 | 1.89 | 0.8591 | +0.09 (+5.00%) | 3,466,000 |
8 Apr 2015 | HKD | 1.74 | 1.8 | 1.7 | 1.8 | 0.8182 | +0.05 (+2.86%) | 1,168,000 |
7 Apr 2015 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 0.7955 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 0.7955 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 0.7955 | 0.0 (0.0%) | 0 |