Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 8.1 | 8.4 | 7.82 | 8.18 | 130.88 | -0.27 (-3.20%) | 1,044,000 |
13 May 2015 | HKD | 8.55 | 8.56 | 7.99 | 8.45 | 135.2 | -0.05 (-0.59%) | 1,164,000 |
12 May 2015 | HKD | 8.29 | 8.94 | 8.26 | 8.5 | 136 | +0.41 (+5.07%) | 5,380,000 |
11 May 2015 | HKD | 8.95 | 8.95 | 8.07 | 8.09 | 129.44 | -0.86 (-9.61%) | 5,164,000 |
8 May 2015 | HKD | 9.04 | 9.45 | 7.59 | 8.95 | 143.2 | +0.55 (+6.55%) | 7,217,000 |
7 May 2015 | HKD | 8.61 | 9.2 | 8.16 | 8.4 | 134.4 | -0.59 (-6.56%) | 7,048,000 |
6 May 2015 | HKD | 8.29 | 9.5 | 8.29 | 8.99 | 143.84 | +0.52 (+6.14%) | 2,540,000 |
5 May 2015 | HKD | 8.25 | 9 | 7 | 8.47 | 135.52 | +0.15 (+1.80%) | 8,472,499 |
4 May 2015 | HKD | 7 | 9 | 7 | 8.32 | 133.12 | +1.32 (+18.86%) | 8,236,000 |
1 May 2015 | HKD | 7 | 7 | 7 | 7 | 112 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 6.19 | 7.08 | 6.19 | 7 | 112 | +0.81 (+13.09%) | 6,000,000 |
29 Apr 2015 | HKD | 5.33 | 6.3 | 5.25 | 6.19 | 99.04 | +0.88 (+16.57%) | 1,832,000 |
28 Apr 2015 | HKD | 5.57 | 5.57 | 5.31 | 5.31 | 84.96 | -0.23 (-4.15%) | 560,000 |
27 Apr 2015 | HKD | 5.42 | 5.58 | 5.36 | 5.54 | 88.64 | -0.06 (-1.07%) | 1,320,000 |
24 Apr 2015 | HKD | 5.67 | 5.7 | 5.46 | 5.6 | 89.6 | -0.1 (-1.75%) | 2,612,000 |
23 Apr 2015 | HKD | 5.33 | 5.8 | 5.33 | 5.7 | 91.2 | +0.3 (+5.56%) | 1,864,000 |
22 Apr 2015 | HKD | 5.36 | 5.44 | 5.36 | 5.4 | 86.4 | -0.05 (-0.92%) | 8,000 |
21 Apr 2015 | HKD | 5.4 | 5.45 | 5.11 | 5.45 | 87.2 | -0.01 (-0.18%) | 152,000 |
20 Apr 2015 | HKD | 5.34 | 5.49 | 5.09 | 5.46 | 87.36 | 0.0 (0.0%) | 1,216,000 |
17 Apr 2015 | HKD | 5.48 | 5.48 | 5.46 | 5.46 | 87.36 | -0.02 (-0.36%) | 44,000 |
16 Apr 2015 | HKD | 5.41 | 5.5 | 5.09 | 5.48 | 87.68 | +0.08 (+1.48%) | 260,000 |
15 Apr 2015 | HKD | 5.31 | 5.5 | 5.2 | 5.4 | 86.4 | +0.01 (+0.19%) | 168,000 |
14 Apr 2015 | HKD | 5.4 | 5.4 | 5.19 | 5.39 | 86.24 | +0.19 (+3.65%) | 224,000 |
13 Apr 2015 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 83.2 | -0.1 (-1.89%) | 0 |
10 Apr 2015 | HKD | 5.31 | 5.31 | 5.3 | 5.3 | 84.8 | 0.0 (0.0%) | 4,000 |
9 Apr 2015 | HKD | 5.3 | 5.6 | 4.61 | 5.3 | 84.8 | -0.1 (-1.85%) | 848,000 |
8 Apr 2015 | HKD | 4.86 | 5.4 | 4.65 | 5.4 | 86.4 | +0.5 (+10.20%) | 216,000 |
7 Apr 2015 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 78.4 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 78.4 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 78.4 | 0.0 (0.0%) | 0 |