Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 2.45 | 2.86 | 2.45 | 2.62 | 2.62 | +0.22 (+9.17%) | 3,770,000 |
13 May 2015 | HKD | 2.13 | 2.43 | 2.13 | 2.4 | 2.4 | +0.32 (+15.38%) | 5,840,000 |
12 May 2015 | HKD | 1.9 | 2.08 | 1.9 | 2.08 | 2.08 | +0.23 (+12.43%) | 6,795,000 |
11 May 2015 | HKD | 1.75 | 1.88 | 1.74 | 1.85 | 1.85 | +0.12 (+6.94%) | 4,345,000 |
8 May 2015 | HKD | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | -0.02 (-1.14%) | 290,000 |
7 May 2015 | HKD | 1.75 | 1.87 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 625,000 |
6 May 2015 | HKD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 245,000 |
5 May 2015 | HKD | 1.93 | 1.93 | 1.75 | 1.75 | 1.75 | -0.08 (-4.37%) | 910,000 |
4 May 2015 | HKD | 1.82 | 1.92 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 480,000 |
1 May 2015 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.79 | 1.93 | 1.76 | 1.81 | 1.81 | +0.06 (+3.43%) | 660,000 |
29 Apr 2015 | HKD | 1.75 | 1.8 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 230,000 |
28 Apr 2015 | HKD | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -0.08 (-4.28%) | 255,000 |
27 Apr 2015 | HKD | 1.98 | 2 | 1.87 | 1.87 | 1.87 | +0.02 (+1.08%) | 975,000 |
24 Apr 2015 | HKD | 1.6 | 1.93 | 1.6 | 1.85 | 1.85 | +0.17 (+10.12%) | 18,475,000 |
23 Apr 2015 | HKD | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 125,000 |
22 Apr 2015 | HKD | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 690,000 |
21 Apr 2015 | HKD | 1.75 | 1.78 | 1.64 | 1.74 | 1.74 | +0.13 (+8.07%) | 1,540,000 |
20 Apr 2015 | HKD | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 370,000 |
17 Apr 2015 | HKD | 1.66 | 1.8 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 840,000 |
16 Apr 2015 | HKD | 1.72 | 1.72 | 1.6 | 1.71 | 1.71 | -0.01 (-0.58%) | 220,000 |
15 Apr 2015 | HKD | 1.76 | 1.79 | 1.67 | 1.72 | 1.72 | -0.04 (-2.27%) | 2,200,000 |
14 Apr 2015 | HKD | 1.68 | 1.78 | 1.64 | 1.76 | 1.76 | +0.08 (+4.76%) | 1,565,000 |
13 Apr 2015 | HKD | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | +0.11 (+7.01%) | 1,520,000 |
10 Apr 2015 | HKD | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 885,000 |
9 Apr 2015 | HKD | 1.51 | 1.63 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 340,000 |
8 Apr 2015 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 280,000 |
7 Apr 2015 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |