Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 4.9 | 4.9 | 4.63 | 4.9 | 78.4 | +0.11 (+2.30%) | 32,000 |
1 Apr 2015 | HKD | 4.44 | 4.89 | 4.36 | 4.79 | 76.64 | -0.14 (-2.84%) | 140,000 |
31 Mar 2015 | HKD | 4.7 | 4.93 | 4.61 | 4.93 | 78.88 | +0.21 (+4.45%) | 40,000 |
30 Mar 2015 | HKD | 3.8 | 4.75 | 3.8 | 4.72 | 75.52 | +0.22 (+4.89%) | 28,000 |
27 Mar 2015 | HKD | 4.3 | 4.5 | 4.08 | 4.5 | 72 | +0.2 (+4.65%) | 1,288,000 |
26 Mar 2015 | HKD | 3.4 | 4.3 | 3.4 | 4.3 | 68.8 | +0.33 (+8.31%) | 104,000 |
25 Mar 2015 | HKD | 4 | 4 | 3.65 | 3.97 | 63.52 | +0.37 (+10.28%) | 152,000 |
24 Mar 2015 | HKD | 3.9 | 4.01 | 3.35 | 3.6 | 57.6 | -0.3 (-7.69%) | 3,504,000 |
23 Mar 2015 | HKD | 4.5 | 4.5 | 3.8 | 3.9 | 62.4 | -0.66 (-14.47%) | 2,896,000 |
20 Mar 2015 | HKD | 4.57 | 4.7 | 4.56 | 4.56 | 72.96 | 0.0 (0.0%) | 44,000 |
19 Mar 2015 | HKD | 4.65 | 4.65 | 4.5 | 4.56 | 72.96 | -0.21 (-4.40%) | 136,000 |
18 Mar 2015 | HKD | 4.8 | 5 | 4.76 | 4.77 | 76.32 | -0.23 (-4.60%) | 112,000 |
17 Mar 2015 | HKD | 4.9 | 5 | 4.9 | 5 | 80 | +0.2 (+4.17%) | 416,000 |
16 Mar 2015 | HKD | 4.87 | 4.92 | 4.8 | 4.8 | 76.8 | +0.1 (+2.13%) | 1,124,000 |
13 Mar 2015 | HKD | 5 | 5 | 4.7 | 4.7 | 75.2 | -0.28 (-5.62%) | 16,000 |
12 Mar 2015 | HKD | 4.92 | 4.98 | 4.92 | 4.98 | 79.68 | -0.12 (-2.35%) | 4,000 |
11 Mar 2015 | HKD | 5 | 5.1 | 5 | 5.1 | 81.6 | +0.2 (+4.08%) | 648,000 |
10 Mar 2015 | HKD | 5.08 | 5.1 | 4.9 | 4.9 | 78.4 | -0.18 (-3.54%) | 168,000 |
9 Mar 2015 | HKD | 5.17 | 5.17 | 5 | 5.08 | 81.28 | -0.02 (-0.39%) | 16,000 |
6 Mar 2015 | HKD | 5.12 | 5.12 | 5 | 5.1 | 81.6 | -0.02 (-0.39%) | 40,000 |
5 Mar 2015 | HKD | 5.29 | 5.29 | 5 | 5.12 | 81.92 | -0.17 (-3.21%) | 64,000 |
4 Mar 2015 | HKD | 5.6 | 5.6 | 5 | 5.29 | 84.64 | -0.18 (-3.29%) | 48,000 |
3 Mar 2015 | HKD | 5.4 | 5.47 | 5.39 | 5.47 | 87.52 | +0.04 (+0.74%) | 16,000 |
2 Mar 2015 | HKD | 5.35 | 5.57 | 5.31 | 5.43 | 86.88 | +0.08 (+1.50%) | 444,000 |
27 Feb 2015 | HKD | 5.7 | 5.79 | 5.33 | 5.35 | 85.6 | -0.38 (-6.63%) | 84,000 |
26 Feb 2015 | HKD | 5.6 | 5.8 | 5.53 | 5.73 | 91.68 | +0.23 (+4.18%) | 88,000 |
25 Feb 2015 | HKD | 5.5 | 5.6 | 5.4 | 5.5 | 88 | +0.03 (+0.55%) | 416,000 |
24 Feb 2015 | HKD | 5.36 | 5.5 | 5.27 | 5.47 | 87.52 | +0.07 (+1.30%) | 272,000 |
23 Feb 2015 | HKD | 5.35 | 5.48 | 5.32 | 5.4 | 86.4 | +0.1 (+1.89%) | 56,000 |
20 Feb 2015 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 84.8 | 0.0 (0.0%) | 0 |