Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | HKD | 11.5 | 12.32 | 10.82 | 11.16 | 11.16 | +0.08 (+0.72%) | 9,005,000 |
18 May 2015 | HKD | 10.62 | 11.2 | 10.6 | 11.08 | 11.08 | +0.5 (+4.73%) | 2,859,500 |
15 May 2015 | HKD | 10.5 | 10.8 | 10.22 | 10.58 | 10.58 | +0.18 (+1.73%) | 2,742,000 |
14 May 2015 | HKD | 9.7 | 10.58 | 9.7 | 10.4 | 10.4 | +0.8 (+8.33%) | 5,923,220 |
13 May 2015 | HKD | 9.65 | 9.69 | 9.4 | 9.6 | 9.6 | -0.03 (-0.31%) | 622,500 |
12 May 2015 | HKD | 9.88 | 9.99 | 9.55 | 9.63 | 9.63 | -0.25 (-2.53%) | 711,000 |
11 May 2015 | HKD | 9.68 | 10.02 | 9.54 | 9.88 | 9.88 | +0.3 (+3.13%) | 1,433,500 |
8 May 2015 | HKD | 9.34 | 9.65 | 9.33 | 9.58 | 9.58 | +0.24 (+2.57%) | 584,500 |
7 May 2015 | HKD | 9.65 | 9.66 | 9.16 | 9.34 | 9.34 | -0.42 (-4.30%) | 822,500 |
6 May 2015 | HKD | 9.82 | 9.9 | 9.66 | 9.76 | 9.76 | -0.21 (-2.11%) | 444,500 |
5 May 2015 | HKD | 10.1 | 10.28 | 9.5 | 9.97 | 9.97 | -0.03 (-0.30%) | 2,463,500 |
4 May 2015 | HKD | 9.37 | 10.2 | 9.05 | 10 | 10 | +0.61 (+6.50%) | 3,968,000 |
1 May 2015 | HKD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 9.46 | 9.46 | 9.2 | 9.39 | 9.39 | -0.15 (-1.57%) | 950,000 |
29 Apr 2015 | HKD | 9.28 | 9.7 | 9.18 | 9.54 | 9.54 | +0.26 (+2.80%) | 1,707,500 |
28 Apr 2015 | HKD | 9.5 | 9.6 | 9.15 | 9.28 | 9.28 | -0.07 (-0.75%) | 1,569,500 |
27 Apr 2015 | HKD | 9.37 | 9.61 | 9.29 | 9.35 | 9.35 | 0.0 (0.0%) | 1,336,500 |
24 Apr 2015 | HKD | 9.71 | 9.71 | 9.16 | 9.35 | 9.35 | -0.24 (-2.50%) | 1,412,500 |
23 Apr 2015 | HKD | 9.8 | 9.85 | 9.55 | 9.59 | 9.59 | -0.1 (-1.03%) | 1,116,000 |
22 Apr 2015 | HKD | 9.9 | 9.91 | 9.59 | 9.69 | 9.69 | -0.02 (-0.21%) | 730,000 |
21 Apr 2015 | HKD | 9.9 | 10.06 | 9.52 | 9.71 | 9.71 | -0.09 (-0.92%) | 1,506,500 |
20 Apr 2015 | HKD | 9.8 | 9.82 | 9 | 9.8 | 9.8 | -0.05 (-0.51%) | 3,184,000 |
17 Apr 2015 | HKD | 9.9 | 10.3 | 9.83 | 9.85 | 9.85 | +0.04 (+0.41%) | 2,000,000 |
16 Apr 2015 | HKD | 9.68 | 9.85 | 9.6 | 9.81 | 9.81 | -0.01 (-0.10%) | 2,502,000 |
15 Apr 2015 | HKD | 10.08 | 10.6 | 9.74 | 9.82 | 9.82 | -0.24 (-2.39%) | 3,837,500 |
14 Apr 2015 | HKD | 9.79 | 10.34 | 9.5 | 10.06 | 10.06 | +0.51 (+5.34%) | 6,047,256 |
13 Apr 2015 | HKD | 9 | 9.66 | 9 | 9.55 | 9.55 | +0.68 (+7.67%) | 7,520,000 |
10 Apr 2015 | HKD | 8.94 | 9.34 | 8.64 | 8.87 | 8.87 | +0.11 (+1.26%) | 4,445,500 |
9 Apr 2015 | HKD | 9.08 | 9.96 | 8.28 | 8.76 | 8.76 | -0.26 (-2.88%) | 5,055,500 |
8 Apr 2015 | HKD | 8.21 | 9.06 | 8.2 | 9.02 | 9.02 | +1.04 (+13.03%) | 7,500,000 |