Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2015 | HKD | 6.58 | 6.88 | 6.28 | 6.29 | 6.29 | -0.29 (-4.41%) | 5,644,000 |
14 Apr 2015 | HKD | 6.25 | 6.79 | 5.96 | 6.58 | 6.58 | +0.27 (+4.28%) | 15,683,000 |
13 Apr 2015 | HKD | 5.89 | 6.35 | 5.75 | 6.31 | 6.31 | +0.48 (+8.23%) | 12,358,800 |
10 Apr 2015 | HKD | 5.9 | 6 | 5.66 | 5.83 | 5.83 | -0.07 (-1.19%) | 2,947,000 |
9 Apr 2015 | HKD | 6.08 | 6.45 | 5.59 | 5.9 | 5.9 | -0.04 (-0.67%) | 4,663,400 |
8 Apr 2015 | HKD | 5.65 | 5.95 | 5.55 | 5.94 | 5.94 | +0.42 (+7.61%) | 6,889,000 |
7 Apr 2015 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.55 | 5.61 | 5.28 | 5.52 | 5.52 | +0.01 (+0.18%) | 14,618,000 |
1 Apr 2015 | HKD | 5.4 | 5.63 | 5.3 | 5.51 | 5.51 | +0.11 (+2.04%) | 7,461,000 |
31 Mar 2015 | HKD | 5.67 | 5.87 | 5.37 | 5.4 | 5.4 | -0.31 (-5.43%) | 5,234,100 |
30 Mar 2015 | HKD | 5.9 | 5.9 | 5.5 | 5.71 | 5.71 | -0.04 (-0.70%) | 5,008,000 |
27 Mar 2015 | HKD | 6 | 6 | 5.74 | 5.75 | 5.75 | -0.31 (-5.12%) | 2,364,000 |
26 Mar 2015 | HKD | 5.7 | 6.09 | 5.7 | 6.06 | 6.06 | +0.32 (+5.57%) | 6,994,400 |
25 Mar 2015 | HKD | 6.05 | 6.06 | 5.73 | 5.74 | 5.74 | -0.36 (-5.90%) | 8,553,000 |
24 Mar 2015 | HKD | 6.32 | 6.32 | 5.92 | 6.1 | 6.1 | -0.22 (-3.48%) | 7,980,000 |
23 Mar 2015 | HKD | 5.84 | 6.38 | 5.78 | 6.32 | 6.32 | +0.5 (+8.59%) | 19,664,000 |
20 Mar 2015 | HKD | 5.68 | 5.93 | 5.67 | 5.82 | 5.82 | +0.17 (+3.01%) | 23,844,000 |
19 Mar 2015 | HKD | 5.5 | 5.68 | 5.43 | 5.65 | 5.65 | +0.11 (+1.99%) | 12,738,000 |
18 Mar 2015 | HKD | 5.2 | 5.54 | 5.15 | 5.54 | 5.54 | +0.34 (+6.54%) | 15,425,000 |
17 Mar 2015 | HKD | 5.06 | 5.23 | 5.05 | 5.2 | 5.2 | +0.14 (+2.77%) | 7,773,028 |
16 Mar 2015 | HKD | 4.85 | 5.09 | 4.63 | 5.06 | 5.06 | +0.06 (+1.20%) | 10,993,000 |
13 Mar 2015 | HKD | 5.01 | 5.01 | 4.84 | 5 | 5 | 0.0 (0.0%) | 17,787,000 |
12 Mar 2015 | HKD | 4.74 | 5.08 | 4.66 | 5 | 5 | +0.21 (+4.38%) | 18,063,000 |
11 Mar 2015 | HKD | 4.68 | 4.88 | 4.66 | 4.79 | 4.79 | +0.09 (+1.91%) | 15,921,000 |
10 Mar 2015 | HKD | 4.5 | 4.8 | 4.5 | 4.7 | 4.7 | +0.2 (+4.44%) | 22,634,500 |
9 Mar 2015 | HKD | 4.48 | 4.51 | 4.4 | 4.5 | 4.5 | +0.02 (+0.45%) | 8,210,700 |
6 Mar 2015 | HKD | 4.6 | 4.6 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 5,933,000 |
5 Mar 2015 | HKD | 4.6 | 4.63 | 4.45 | 4.48 | 4.48 | -0.16 (-3.45%) | 4,142,000 |