Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 13.58 | 13.58 | 12.76 | 12.86 | 12.86 | -0.52 (-3.89%) | 102,519,004 |
13 May 2015 | HKD | 13.32 | 13.64 | 13.12 | 13.38 | 13.38 | +0.12 (+0.90%) | 196,420,997 |
12 May 2015 | HKD | 12.98 | 13.88 | 12.76 | 13.26 | 13.26 | +0.52 (+4.08%) | 139,689,300 |
11 May 2015 | HKD | 13 | 13.04 | 12.64 | 12.74 | 12.74 | +0.04 (+0.31%) | 70,762,383 |
8 May 2015 | HKD | 12.7 | 12.8 | 12.44 | 12.7 | 12.7 | +0.44 (+3.59%) | 57,832,578 |
7 May 2015 | HKD | 12.1 | 12.32 | 12 | 12.26 | 12.26 | +0.12 (+0.99%) | 49,339,000 |
6 May 2015 | HKD | 12.16 | 12.6 | 11.92 | 12.14 | 12.14 | -0.04 (-0.33%) | 52,946,286 |
5 May 2015 | HKD | 12.9 | 12.9 | 12.08 | 12.18 | 12.18 | -0.6 (-4.69%) | 61,950,116 |
4 May 2015 | HKD | 12.88 | 12.92 | 12.62 | 12.78 | 12.78 | +0.04 (+0.31%) | 26,167,290 |
1 May 2015 | HKD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 12.74 | 12.82 | 12.54 | 12.74 | 12.74 | 0.0 (0.0%) | 40,580,834 |
29 Apr 2015 | HKD | 12.44 | 12.98 | 12.18 | 12.74 | 12.74 | +0.4 (+3.24%) | 52,829,140 |
28 Apr 2015 | HKD | 13.2 | 13.3 | 12.22 | 12.34 | 12.34 | -0.38 (-2.99%) | 71,803,122 |
27 Apr 2015 | HKD | 12.8 | 12.92 | 12.5 | 12.72 | 12.72 | +0.02 (+0.16%) | 32,751,187 |
24 Apr 2015 | HKD | 12.52 | 12.82 | 11.98 | 12.7 | 12.7 | +0.18 (+1.44%) | 32,134,055 |
23 Apr 2015 | HKD | 13.34 | 13.4 | 12.42 | 12.52 | 12.52 | -0.42 (-3.25%) | 54,920,776 |
22 Apr 2015 | HKD | 12.3 | 13.2 | 12.26 | 12.94 | 12.94 | +0.7 (+5.72%) | 47,806,428 |
21 Apr 2015 | HKD | 12.18 | 12.4 | 11.7 | 12.24 | 12.24 | +0.46 (+3.90%) | 41,128,211 |
20 Apr 2015 | HKD | 12.7 | 12.8 | 11.52 | 11.78 | 11.78 | -0.92 (-7.24%) | 60,689,400 |
17 Apr 2015 | HKD | 12.96 | 13.14 | 12.56 | 12.7 | 12.7 | -0.02 (-0.16%) | 37,062,528 |
16 Apr 2015 | HKD | 12.56 | 12.88 | 12.3 | 12.72 | 12.72 | +0.16 (+1.27%) | 32,422,968 |
15 Apr 2015 | HKD | 13 | 13.18 | 12.44 | 12.56 | 12.56 | -0.32 (-2.48%) | 40,192,341 |
14 Apr 2015 | HKD | 14 | 14 | 12.78 | 12.88 | 12.88 | -0.9 (-6.53%) | 63,134,584 |
13 Apr 2015 | HKD | 13.14 | 13.82 | 13 | 13.78 | 13.78 | +1.12 (+8.85%) | 77,265,302 |
10 Apr 2015 | HKD | 12.9 | 13.12 | 11.82 | 12.66 | 12.66 | 0.0 (0.0%) | 69,836,492 |
9 Apr 2015 | HKD | 11.8 | 13.78 | 11.3 | 12.66 | 12.66 | +1.46 (+13.04%) | 146,325,238 |
8 Apr 2015 | HKD | 9.55 | 11.24 | 9.54 | 11.2 | 11.2 | +2 (+21.74%) | 171,455,185 |
7 Apr 2015 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |