Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 22.8 | 22.8 | 21.55 | 21.75 | 21.75 | -0.95 (-4.19%) | 7,966,321 |
27 May 2015 | HKD | 22.2 | 22.85 | 22.2 | 22.7 | 22.7 | +0.2 (+0.89%) | 3,938,104 |
26 May 2015 | HKD | 22.5 | 22.95 | 22.1 | 22.5 | 22.5 | +0.1 (+0.45%) | 5,309,060 |
25 May 2015 | HKD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 22.2 | 22.6 | 22 | 22.4 | 22.4 | +0.4 (+1.82%) | 2,897,411 |
21 May 2015 | HKD | 22.6 | 22.75 | 21.9 | 22 | 22 | -0.55 (-2.44%) | 3,368,120 |
20 May 2015 | HKD | 22.4 | 22.6 | 22 | 22.55 | 22.55 | +0.4 (+1.81%) | 3,678,337 |
19 May 2015 | HKD | 22.25 | 22.45 | 22 | 22.15 | 22.15 | -0.2 (-0.89%) | 3,149,139 |
18 May 2015 | HKD | 22.4 | 22.6 | 22.1 | 22.35 | 22.35 | 0.0 (0.0%) | 3,505,417 |
15 May 2015 | HKD | 22.25 | 22.4 | 21.9 | 22.35 | 22.35 | +0.15 (+0.68%) | 4,791,171 |
14 May 2015 | HKD | 21.8 | 22.4 | 21.8 | 22.2 | 22.2 | +0.15 (+0.68%) | 6,735,962 |
13 May 2015 | HKD | 22 | 22.5 | 21.95 | 22.05 | 22.05 | -0.5 (-2.22%) | 8,995,815 |
12 May 2015 | HKD | 22.4 | 23.1 | 22.4 | 22.55 | 22.55 | -0.05 (-0.22%) | 6,620,830 |
11 May 2015 | HKD | 22.75 | 22.9 | 22.45 | 22.6 | 22.6 | +0.1 (+0.44%) | 6,961,304 |
8 May 2015 | HKD | 22.45 | 22.75 | 22.05 | 22.5 | 22.5 | -0.1 (-0.44%) | 3,995,598 |
7 May 2015 | HKD | 22.5 | 23.2 | 22.15 | 22.6 | 22.6 | -0.25 (-1.09%) | 7,058,087 |
6 May 2015 | HKD | 23.35 | 23.45 | 22.7 | 22.85 | 22.85 | -1.05 (-4.39%) | 8,494,821 |
5 May 2015 | HKD | 24.3 | 24.35 | 23.6 | 23.9 | 23.9 | -0.15 (-0.62%) | 5,738,658 |
4 May 2015 | HKD | 23.4 | 24.35 | 23.35 | 24.05 | 24.05 | +0.6 (+2.56%) | 8,029,357 |
1 May 2015 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 23.3 | 23.75 | 23.15 | 23.45 | 23.45 | -0.45 (-1.88%) | 9,824,478 |
29 Apr 2015 | HKD | 23.6 | 24 | 23.3 | 23.9 | 23.9 | +0.5 (+2.14%) | 6,733,132 |
28 Apr 2015 | HKD | 23.4 | 23.7 | 22.8 | 23.4 | 23.4 | -0.35 (-1.47%) | 4,672,130 |
27 Apr 2015 | HKD | 23.15 | 23.8 | 23.15 | 23.75 | 23.75 | +0.45 (+1.93%) | 4,461,939 |
24 Apr 2015 | HKD | 23.45 | 24 | 23.15 | 23.3 | 23.3 | -0.35 (-1.48%) | 6,527,858 |
23 Apr 2015 | HKD | 24 | 24 | 23.25 | 23.65 | 23.65 | -0.1 (-0.42%) | 8,071,617 |
22 Apr 2015 | HKD | 21.35 | 24.45 | 21.35 | 23.75 | 23.75 | +2.6 (+12.29%) | 27,216,221 |
21 Apr 2015 | HKD | 21 | 21.2 | 20.65 | 21.15 | 21.15 | +0.55 (+2.67%) | 5,718,235 |
20 Apr 2015 | HKD | 20.25 | 21 | 20.25 | 20.6 | 20.6 | +0.1 (+0.49%) | 8,538,083 |
17 Apr 2015 | HKD | 20.65 | 21 | 20.25 | 20.5 | 20.5 | -0.5 (-2.38%) | 9,063,090 |