Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | HKD | 8.98 | 9.2 | 8.83 | 9.08 | 22.7 | +0.23 (+2.60%) | 15,540,000 |
15 May 2015 | HKD | 9.16 | 9.2 | 8.5 | 8.85 | 22.125 | -0.14 (-1.56%) | 7,140,000 |
14 May 2015 | HKD | 8.7 | 9.08 | 8.7 | 8.99 | 22.475 | +0.35 (+4.05%) | 10,480,000 |
13 May 2015 | HKD | 8.5 | 8.9 | 8.3 | 8.64 | 21.6 | +0.37 (+4.47%) | 12,140,000 |
12 May 2015 | HKD | 9.1 | 9.85 | 7.51 | 8.27 | 20.675 | -0.74 (-8.21%) | 33,039,000 |
11 May 2015 | HKD | 8.4 | 9.04 | 8.3 | 9.01 | 22.525 | +0.76 (+9.21%) | 22,040,000 |
8 May 2015 | HKD | 8.28 | 8.51 | 8 | 8.25 | 20.625 | +0.13 (+1.60%) | 20,560,000 |
7 May 2015 | HKD | 8.09 | 8.42 | 7.98 | 8.12 | 20.3 | +0.14 (+1.75%) | 17,360,000 |
6 May 2015 | HKD | 7.55 | 8.5 | 7.55 | 7.98 | 19.95 | +0.48 (+6.40%) | 34,197,600 |
5 May 2015 | HKD | 7.3 | 7.8 | 7.06 | 7.5 | 18.75 | +0.47 (+6.69%) | 22,316,000 |
4 May 2015 | HKD | 6.54 | 7.45 | 6.37 | 7.03 | 17.575 | +0.67 (+10.53%) | 39,436,000 |
1 May 2015 | HKD | 6.36 | 6.36 | 6.36 | 6.36 | 15.9 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5 | 6.47 | 5 | 6.36 | 15.9 | +1.08 (+20.45%) | 44,930,000 |
29 Apr 2015 | HKD | 4.96 | 5.43 | 4.9 | 5.28 | 13.2 | +0.35 (+7.10%) | 19,580,000 |
28 Apr 2015 | HKD | 5 | 5 | 4.75 | 4.93 | 12.325 | +0.06 (+1.23%) | 15,180,000 |
27 Apr 2015 | HKD | 5 | 5.08 | 4.79 | 4.87 | 12.175 | -0.06 (-1.22%) | 26,380,000 |
24 Apr 2015 | HKD | 5.23 | 5.36 | 4.91 | 4.93 | 12.325 | -0.26 (-5.01%) | 63,280,000 |
23 Apr 2015 | HKD | 4.85 | 5.2 | 4.7 | 5.19 | 12.975 | +0.54 (+11.61%) | 170,010,000 |
22 Apr 2015 | HKD | 3.71 | 4.78 | 3.71 | 4.65 | 11.625 | +1.03 (+28.45%) | 59,260,000 |
21 Apr 2015 | HKD | 3.42 | 3.63 | 3.42 | 3.62 | 9.05 | +0.26 (+7.74%) | 36,240,000 |
20 Apr 2015 | HKD | 2.9 | 3.47 | 2.89 | 3.36 | 8.4 | +0.43 (+14.68%) | 47,340,000 |
17 Apr 2015 | HKD | 2.54 | 2.98 | 2.54 | 2.93 | 7.325 | +0.36 (+14.01%) | 6,280,000 |
16 Apr 2015 | HKD | 2.58 | 2.59 | 2.54 | 2.57 | 6.425 | 0.0 (0.0%) | 15,060,000 |
15 Apr 2015 | HKD | 2.55 | 2.57 | 2.53 | 2.57 | 6.425 | +0.02 (+0.78%) | 2,500,000 |
14 Apr 2015 | HKD | 2.57 | 2.58 | 2.52 | 2.55 | 6.375 | -0.02 (-0.78%) | 2,800,000 |
13 Apr 2015 | HKD | 2.58 | 2.59 | 2.52 | 2.57 | 6.425 | +0.02 (+0.78%) | 2,420,000 |
10 Apr 2015 | HKD | 2.55 | 2.55 | 2.5 | 2.55 | 6.375 | +0.05 (+2%) | 3,520,000 |
9 Apr 2015 | HKD | 2.47 | 2.52 | 2.47 | 2.5 | 6.25 | +0.03 (+1.21%) | 3,840,000 |
8 Apr 2015 | HKD | 2.26 | 2.52 | 2.25 | 2.47 | 6.175 | +0.2 (+8.81%) | 6,750,656 |
7 Apr 2015 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 5.675 | 0.0 (0.0%) | 0 |