Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 1,737 | 1,752 | 1,722 | 1,744 | 1,744 | +1 (+0.06%) | 88,700 |
26 May 2015 | HKD | 1,757 | 1,760 | 1,727 | 1,743 | 1,743 | -14 (-0.80%) | 52,000 |
25 May 2015 | HKD | 1,772 | 1,790 | 1,746 | 1,757 | 1,757 | +25 (+1.44%) | 165,800 |
22 May 2015 | HKD | 1,702 | 1,733 | 1,685 | 1,732 | 1,732 | +30 (+1.76%) | 106,500 |
21 May 2015 | HKD | 1,686 | 1,705 | 1,671 | 1,702 | 1,702 | +15 (+0.89%) | 105,100 |
20 May 2015 | HKD | 1,690 | 1,695 | 1,664 | 1,687 | 1,687 | +6 (+0.36%) | 89,500 |
19 May 2015 | HKD | 1,636 | 1,687 | 1,635 | 1,681 | 1,681 | +46 (+2.81%) | 141,800 |
18 May 2015 | HKD | 1,622 | 1,640 | 1,604 | 1,635 | 1,635 | +13 (+0.80%) | 64,200 |
15 May 2015 | HKD | 1,620 | 1,650 | 1,613 | 1,622 | 1,622 | +7 (+0.43%) | 105,200 |
14 May 2015 | HKD | 1,518 | 1,625 | 1,518 | 1,615 | 1,615 | +45 (+2.87%) | 156,300 |
13 May 2015 | HKD | 1,569 | 1,583 | 1,567 | 1,570 | 1,570 | -25 (-1.57%) | 45,600 |
12 May 2015 | HKD | 1,577 | 1,597 | 1,567 | 1,595 | 1,595 | +4 (+0.25%) | 77,600 |
11 May 2015 | HKD | 1,586 | 1,597 | 1,574 | 1,591 | 1,591 | +45 (+2.91%) | 105,500 |
8 May 2015 | HKD | 1,526 | 1,555 | 1,516 | 1,546 | 1,546 | +21 (+1.38%) | 57,800 |
7 May 2015 | HKD | 1,500 | 1,533 | 1,500 | 1,525 | 1,525 | -20 (-1.29%) | 92,600 |
6 May 2015 | HKD | 1,545 | 1,545 | 1,545 | 1,545 | 1,545 | 0.0 (0.0%) | 0 |
5 May 2015 | HKD | 1,545 | 1,545 | 1,545 | 1,545 | 1,545 | 0.0 (0.0%) | 0 |
4 May 2015 | HKD | 1,545 | 1,545 | 1,545 | 1,545 | 1,545 | +31 (+2.05%) | 0 |
1 May 2015 | HKD | 1,530 | 1,543 | 1,504 | 1,514 | 1,514 | -31 (-2.01%) | 111,000 |
30 Apr 2015 | HKD | 1,568 | 1,568 | 1,530 | 1,545 | 1,545 | -39 (-2.46%) | 131,300 |
29 Apr 2015 | HKD | 1,584 | 1,584 | 1,584 | 1,584 | 1,584 | 0.0 (0.0%) | 0 |
28 Apr 2015 | HKD | 1,599 | 1,600 | 1,574 | 1,584 | 1,584 | -2 (-0.13%) | 113,400 |
27 Apr 2015 | HKD | 1,603 | 1,606 | 1,575 | 1,586 | 1,586 | -13 (-0.81%) | 47,200 |
24 Apr 2015 | HKD | 1,594 | 1,610 | 1,584 | 1,599 | 1,599 | +11 (+0.69%) | 106,600 |
23 Apr 2015 | HKD | 1,577 | 1,603 | 1,577 | 1,588 | 1,588 | +23 (+1.47%) | 104,200 |
22 Apr 2015 | HKD | 1,570 | 1,588 | 1,559 | 1,565 | 1,565 | +2 (+0.13%) | 78,600 |
21 Apr 2015 | HKD | 1,532 | 1,570 | 1,532 | 1,563 | 1,563 | +19 (+1.23%) | 69,200 |
20 Apr 2015 | HKD | 1,554 | 1,565 | 1,531 | 1,544 | 1,544 | -28 (-1.78%) | 77,500 |
17 Apr 2015 | HKD | 1,554 | 1,583 | 1,554 | 1,572 | 1,572 | -4 (-0.25%) | 54,100 |
16 Apr 2015 | HKD | 1,560 | 1,579 | 1,551 | 1,576 | 1,576 | +12 (+0.77%) | 50,800 |