Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 2.24 | 2.34 | 2.24 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,570,000 |
13 May 2015 | HKD | 2.36 | 2.36 | 2.26 | 2.3 | 2.3 | -0.03 (-1.29%) | 3,410,000 |
12 May 2015 | HKD | 2.35 | 2.37 | 2.28 | 2.33 | 2.33 | +0.05 (+2.19%) | 4,030,000 |
11 May 2015 | HKD | 2.4 | 2.4 | 2.1 | 2.28 | 2.28 | -0.18 (-7.32%) | 4,800,000 |
8 May 2015 | HKD | 2.52 | 2.54 | 2.36 | 2.46 | 2.46 | -0.04 (-1.60%) | 9,510,000 |
7 May 2015 | HKD | 2.64 | 2.64 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 2,840,000 |
6 May 2015 | HKD | 2.51 | 2.62 | 2.5 | 2.6 | 2.6 | +0.1 (+4%) | 2,890,000 |
5 May 2015 | HKD | 2.62 | 2.63 | 2.47 | 2.5 | 2.5 | -0.11 (-4.21%) | 5,310,000 |
4 May 2015 | HKD | 2.36 | 2.65 | 2.34 | 2.61 | 2.61 | +0.23 (+9.66%) | 10,200,000 |
1 May 2015 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.13 | 2.38 | 2.11 | 2.38 | 2.38 | +0.28 (+13.33%) | 8,400,450 |
29 Apr 2015 | HKD | 2.1 | 2.14 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 5,840,000 |
28 Apr 2015 | HKD | 2.1 | 2.11 | 2.02 | 2.1 | 2.1 | +0.08 (+3.96%) | 4,910,000 |
27 Apr 2015 | HKD | 2.12 | 2.14 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 8,310,000 |
24 Apr 2015 | HKD | 2.11 | 2.14 | 2.05 | 2.11 | 2.11 | -0.03 (-1.40%) | 2,650,000 |
23 Apr 2015 | HKD | 2.15 | 2.19 | 2.12 | 2.14 | 2.14 | +0.05 (+2.39%) | 4,390,000 |
22 Apr 2015 | HKD | 2.03 | 2.14 | 2 | 2.09 | 2.09 | +0.05 (+2.45%) | 2,160,000 |
21 Apr 2015 | HKD | 2.07 | 2.1 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 3,010,000 |
20 Apr 2015 | HKD | 2.1 | 2.12 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 2,540,000 |
17 Apr 2015 | HKD | 2.2 | 2.2 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,870,000 |
16 Apr 2015 | HKD | 2.1 | 2.16 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 3,920,000 |
15 Apr 2015 | HKD | 2.2 | 2.23 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,260,000 |
14 Apr 2015 | HKD | 2.19 | 2.4 | 2.09 | 2.12 | 2.12 | -0.06 (-2.75%) | 8,210,000 |
13 Apr 2015 | HKD | 2.09 | 2.19 | 2.02 | 2.18 | 2.18 | +0.18 (+9%) | 8,660,000 |
10 Apr 2015 | HKD | 1.92 | 2.09 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 9,361,000 |
9 Apr 2015 | HKD | 1.49 | 1.92 | 1.43 | 1.9 | 1.9 | +0.44 (+30.14%) | 13,830,000 |
8 Apr 2015 | HKD | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 3,290,000 |
7 Apr 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |