Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2015 | HKD | 1,588 | 1,588 | 1,561 | 1,564 | 1,564 | -26 (-1.64%) | 48,200 |
14 Apr 2015 | HKD | 1,577 | 1,607 | 1,577 | 1,590 | 1,590 | +4 (+0.25%) | 54,200 |
13 Apr 2015 | HKD | 1,568 | 1,594 | 1,549 | 1,586 | 1,586 | +19 (+1.21%) | 92,600 |
10 Apr 2015 | HKD | 1,567 | 1,580 | 1,558 | 1,567 | 1,567 | +13 (+0.84%) | 112,000 |
9 Apr 2015 | HKD | 1,568 | 1,572 | 1,542 | 1,554 | 1,554 | -21 (-1.33%) | 103,000 |
8 Apr 2015 | HKD | 1,572 | 1,589 | 1,563 | 1,575 | 1,575 | +26 (+1.68%) | 85,700 |
7 Apr 2015 | HKD | 1,541 | 1,569 | 1,539 | 1,549 | 1,549 | +13 (+0.85%) | 70,600 |
6 Apr 2015 | HKD | 1,547 | 1,547 | 1,526 | 1,536 | 1,536 | -22 (-1.41%) | 144,600 |
3 Apr 2015 | HKD | 1,550 | 1,563 | 1,535 | 1,558 | 1,558 | +3 (+0.19%) | 69,700 |
2 Apr 2015 | HKD | 1,526 | 1,567 | 1,521 | 1,555 | 1,555 | +59 (+3.94%) | 138,500 |
1 Apr 2015 | HKD | 1,521 | 1,531 | 1,488 | 1,496 | 1,496 | -47 (-3.05%) | 127,400 |
31 Mar 2015 | HKD | 1,575 | 1,591 | 1,535 | 1,543 | 1,543 | -11 (-0.71%) | 104,600 |
30 Mar 2015 | HKD | 1,552 | 1,558 | 1,530 | 1,554 | 1,554 | +10 (+0.65%) | 120,300 |
27 Mar 2015 | HKD | 1,561 | 1,589 | 1,536 | 1,544 | 1,544 | -28 (-1.78%) | 298,000 |
26 Mar 2015 | HKD | 1,583 | 1,593 | 1,563 | 1,572 | 1,572 | -28 (-1.75%) | 510,800 |
25 Mar 2015 | HKD | 1,600 | 1,613 | 1,576 | 1,600 | 1,600 | -3 (-0.19%) | 173,000 |
24 Mar 2015 | HKD | 1,646 | 1,646 | 1,589 | 1,603 | 1,603 | -44 (-2.67%) | 180,000 |
23 Mar 2015 | HKD | 1,620 | 1,650 | 1,619 | 1,647 | 1,647 | +45 (+2.81%) | 138,400 |
20 Mar 2015 | HKD | 1,620 | 1,620 | 1,601 | 1,602 | 1,602 | -6 (-0.37%) | 101,500 |
19 Mar 2015 | HKD | 1,631 | 1,637 | 1,602 | 1,608 | 1,608 | -29 (-1.77%) | 91,700 |
18 Mar 2015 | HKD | 1,635 | 1,638 | 1,611 | 1,637 | 1,637 | +8 (+0.49%) | 76,000 |
17 Mar 2015 | HKD | 1,653 | 1,655 | 1,626 | 1,629 | 1,629 | -11 (-0.67%) | 83,900 |
16 Mar 2015 | HKD | 1,638 | 1,649 | 1,628 | 1,640 | 1,640 | +2 (+0.12%) | 90,500 |
13 Mar 2015 | HKD | 1,645 | 1,655 | 1,624 | 1,638 | 1,638 | +5 (+0.31%) | 201,800 |
12 Mar 2015 | HKD | 1,605 | 1,639 | 1,600 | 1,633 | 1,633 | +39 (+2.45%) | 138,100 |
11 Mar 2015 | HKD | 1,569 | 1,604 | 1,569 | 1,594 | 1,594 | +15 (+0.95%) | 93,500 |
10 Mar 2015 | HKD | 1,579 | 1,592 | 1,568 | 1,579 | 1,579 | +13 (+0.83%) | 76,100 |
9 Mar 2015 | HKD | 1,566 | 1,578 | 1,552 | 1,566 | 1,566 | +1 (+0.06%) | 85,700 |
6 Mar 2015 | HKD | 1,569 | 1,574 | 1,549 | 1,565 | 1,565 | +3 (+0.19%) | 83,300 |
5 Mar 2015 | HKD | 1,561 | 1,583 | 1,552 | 1,562 | 1,562 | 0.0 (0.0%) | 66,800 |