Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 3.51 | 3.52 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 77,000 |
13 May 2015 | HKD | 3.49 | 3.5 | 3.48 | 3.5 | 3.5 | +0.07 (+2.04%) | 429,910 |
12 May 2015 | HKD | 3.47 | 3.52 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 530,000 |
11 May 2015 | HKD | 3.53 | 3.55 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 50,000 |
8 May 2015 | HKD | 3.42 | 3.49 | 3.4 | 3.47 | 3.47 | +0.04 (+1.17%) | 106,000 |
7 May 2015 | HKD | 3.34 | 3.44 | 3.33 | 3.43 | 3.43 | +0.09 (+2.69%) | 356,000 |
6 May 2015 | HKD | 3.39 | 3.48 | 3.3 | 3.34 | 3.34 | -0.08 (-2.34%) | 540,000 |
5 May 2015 | HKD | 3.49 | 3.5 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 432,000 |
4 May 2015 | HKD | 3.42 | 3.53 | 3.41 | 3.5 | 3.5 | +0.09 (+2.64%) | 540,000 |
1 May 2015 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 3.48 | 3.49 | 3.39 | 3.41 | 3.41 | -0.08 (-2.29%) | 131,000 |
29 Apr 2015 | HKD | 3.34 | 3.52 | 3.34 | 3.49 | 3.49 | -0.09 (-2.51%) | 379,000 |
28 Apr 2015 | HKD | 3.58 | 3.63 | 3.55 | 3.58 | 3.58 | +0.04 (+1.13%) | 576,000 |
27 Apr 2015 | HKD | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | +0.16 (+4.73%) | 648,000 |
24 Apr 2015 | HKD | 3.35 | 3.38 | 3.24 | 3.38 | 3.38 | +0.04 (+1.20%) | 356,000 |
23 Apr 2015 | HKD | 3.25 | 3.38 | 3.2 | 3.34 | 3.34 | +0.07 (+2.14%) | 379,000 |
22 Apr 2015 | HKD | 3.23 | 3.3 | 3.23 | 3.27 | 3.27 | +0.04 (+1.24%) | 299,000 |
21 Apr 2015 | HKD | 3.27 | 3.28 | 3.15 | 3.23 | 3.23 | -0.03 (-0.92%) | 218,000 |
20 Apr 2015 | HKD | 3.2 | 3.26 | 3.16 | 3.26 | 3.26 | +0.06 (+1.88%) | 347,000 |
17 Apr 2015 | HKD | 3.2 | 3.3 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 508,000 |
16 Apr 2015 | HKD | 3.23 | 3.28 | 3.18 | 3.19 | 3.19 | -0.09 (-2.74%) | 409,000 |
15 Apr 2015 | HKD | 3.29 | 3.29 | 3.17 | 3.28 | 3.28 | +0.13 (+4.13%) | 438,000 |
14 Apr 2015 | HKD | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 409,000 |
13 Apr 2015 | HKD | 3.17 | 3.29 | 3.05 | 3.22 | 3.22 | +0.05 (+1.58%) | 891,000 |
10 Apr 2015 | HKD | 3.13 | 3.23 | 3.06 | 3.17 | 3.17 | +0.08 (+2.59%) | 980,000 |
9 Apr 2015 | HKD | 3.2 | 3.24 | 3.08 | 3.09 | 3.09 | -0.08 (-2.52%) | 685,000 |
8 Apr 2015 | HKD | 3.08 | 3.3 | 3 | 3.17 | 3.17 | +0.09 (+2.92%) | 585,900 |
7 Apr 2015 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |