Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 2.48 | 2.66 | 2.48 | 2.62 | 2.62 | +0.17 (+6.94%) | 11,633,000 |
1 Apr 2015 | HKD | 2.5 | 2.54 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 4,770,000 |
31 Mar 2015 | HKD | 2.55 | 2.55 | 2.29 | 2.5 | 2.5 | -0.09 (-3.47%) | 22,226,000 |
30 Mar 2015 | HKD | 2.7 | 2.7 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 6,554,150 |
27 Mar 2015 | HKD | 2.59 | 2.63 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 2,620,000 |
26 Mar 2015 | HKD | 2.65 | 2.69 | 2.55 | 2.59 | 2.59 | -0.06 (-2.26%) | 2,826,000 |
25 Mar 2015 | HKD | 2.6 | 2.7 | 2.57 | 2.65 | 2.65 | +0.05 (+1.92%) | 3,684,000 |
24 Mar 2015 | HKD | 2.64 | 2.66 | 2.55 | 2.6 | 2.6 | -0.03 (-1.14%) | 3,082,000 |
23 Mar 2015 | HKD | 2.56 | 2.7 | 2.56 | 2.63 | 2.63 | +0.09 (+3.54%) | 9,254,000 |
20 Mar 2015 | HKD | 2.44 | 2.64 | 2.44 | 2.54 | 2.54 | +0.07 (+2.83%) | 20,744,000 |
19 Mar 2015 | HKD | 2.42 | 2.48 | 2.3 | 2.47 | 2.47 | +0.09 (+3.78%) | 6,266,000 |
18 Mar 2015 | HKD | 2.59 | 2.62 | 2.29 | 2.38 | 2.38 | -0.18 (-7.03%) | 15,306,000 |
17 Mar 2015 | HKD | 2.71 | 2.72 | 2.48 | 2.56 | 2.56 | -0.13 (-4.83%) | 11,320,000 |
16 Mar 2015 | HKD | 2.61 | 2.79 | 2.6 | 2.69 | 2.69 | +0.1 (+3.86%) | 19,144,000 |
13 Mar 2015 | HKD | 2.45 | 2.59 | 2.45 | 2.59 | 2.59 | +0.11 (+4.44%) | 8,939,000 |
12 Mar 2015 | HKD | 2.4 | 2.5 | 2.39 | 2.48 | 2.48 | +0.09 (+3.77%) | 8,020,000 |
11 Mar 2015 | HKD | 2.36 | 2.42 | 2.31 | 2.39 | 2.39 | 0.0 (0.0%) | 3,846,000 |
10 Mar 2015 | HKD | 2.43 | 2.43 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 3,342,000 |
9 Mar 2015 | HKD | 2.35 | 2.45 | 2.29 | 2.41 | 2.41 | +0.05 (+2.12%) | 7,448,000 |
6 Mar 2015 | HKD | 2.18 | 2.37 | 2.16 | 2.36 | 2.36 | +0.21 (+9.77%) | 17,980,000 |
5 Mar 2015 | HKD | 2.07 | 2.18 | 2.04 | 2.15 | 2.15 | +0.08 (+3.86%) | 5,299,000 |
4 Mar 2015 | HKD | 2.09 | 2.15 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 3,192,000 |
3 Mar 2015 | HKD | 2.11 | 2.2 | 1.96 | 2.07 | 2.07 | -0.03 (-1.43%) | 9,086,000 |
2 Mar 2015 | HKD | 2.05 | 2.14 | 2.02 | 2.1 | 2.1 | +0.1 (+5%) | 8,124,010 |
27 Feb 2015 | HKD | 1.88 | 2.09 | 1.88 | 2 | 2 | +0.12 (+6.38%) | 12,122,000 |
26 Feb 2015 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 1,774,000 |
25 Feb 2015 | HKD | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 1,054,000 |
24 Feb 2015 | HKD | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 908,000 |
23 Feb 2015 | HKD | 1.79 | 1.91 | 1.78 | 1.88 | 1.88 | +0.08 (+4.44%) | 5,556,000 |
20 Feb 2015 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |