Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2015 | HKD | 2.35 | 2.77 | 2.33 | 2.69 | 1.7933 | +0.35 (+14.96%) | 7,544,000 |
25 May 2015 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 1.56 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.13 | 2.36 | 2.13 | 2.34 | 1.56 | +0.17 (+7.83%) | 7,438,000 |
21 May 2015 | HKD | 2.15 | 2.2 | 2.13 | 2.17 | 1.4467 | +0.05 (+2.36%) | 4,506,000 |
20 May 2015 | HKD | 2.14 | 2.19 | 2.1 | 2.12 | 1.4133 | +0.01 (+0.47%) | 3,602,000 |
19 May 2015 | HKD | 1.96 | 2.14 | 1.96 | 2.11 | 1.4067 | +0.17 (+8.76%) | 4,686,000 |
18 May 2015 | HKD | 2.1 | 2.24 | 1.93 | 1.94 | 1.2933 | -0.14 (-6.73%) | 8,400,000 |
15 May 2015 | HKD | 1.94 | 2.12 | 1.94 | 2.08 | 1.3867 | +0.14 (+7.22%) | 10,534,000 |
14 May 2015 | HKD | 1.82 | 1.99 | 1.82 | 1.94 | 1.2933 | +0.13 (+7.18%) | 7,842,000 |
13 May 2015 | HKD | 1.85 | 1.89 | 1.81 | 1.81 | 1.2067 | -0.01 (-0.55%) | 3,024,000 |
12 May 2015 | HKD | 1.69 | 1.93 | 1.69 | 1.82 | 1.2133 | +0.18 (+10.98%) | 9,190,000 |
11 May 2015 | HKD | 1.61 | 1.75 | 1.49 | 1.64 | 1.0933 | +0.03 (+1.86%) | 8,754,000 |
8 May 2015 | HKD | 1.59 | 1.71 | 1.47 | 1.61 | 1.0733 | -0.01 (-0.62%) | 8,620,300 |
7 May 2015 | HKD | 1.75 | 1.75 | 1.54 | 1.62 | 1.08 | -0.15 (-8.47%) | 7,910,000 |
6 May 2015 | HKD | 1.83 | 1.84 | 1.74 | 1.77 | 1.18 | -0.07 (-3.80%) | 5,800,000 |
5 May 2015 | HKD | 1.84 | 1.86 | 1.8 | 1.84 | 1.2267 | +0.03 (+1.66%) | 3,996,000 |
4 May 2015 | HKD | 1.91 | 1.92 | 1.79 | 1.81 | 1.2067 | -0.12 (-6.22%) | 5,578,000 |
1 May 2015 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.2867 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.91 | 1.95 | 1.9 | 1.93 | 1.2867 | +0.03 (+1.58%) | 1,300,000 |
29 Apr 2015 | HKD | 1.91 | 1.97 | 1.84 | 1.9 | 1.2667 | -0.01 (-0.52%) | 2,150,000 |
28 Apr 2015 | HKD | 1.92 | 2.01 | 1.9 | 1.91 | 1.2733 | -0.05 (-2.55%) | 2,866,000 |
27 Apr 2015 | HKD | 1.88 | 2.01 | 1.86 | 1.96 | 1.3067 | +0.13 (+7.10%) | 4,874,000 |
24 Apr 2015 | HKD | 2 | 2.03 | 1.74 | 1.83 | 1.22 | -0.15 (-7.58%) | 8,844,000 |
23 Apr 2015 | HKD | 2.03 | 2.06 | 1.95 | 1.98 | 1.32 | -0.1 (-4.81%) | 3,444,000 |
22 Apr 2015 | HKD | 2.01 | 2.12 | 2.01 | 2.08 | 1.3867 | +0.08 (+4%) | 2,154,000 |
21 Apr 2015 | HKD | 2.04 | 2.11 | 1.95 | 2 | 1.3333 | -0.02 (-0.99%) | 4,212,000 |
20 Apr 2015 | HKD | 2.18 | 2.18 | 1.8 | 2.02 | 1.3467 | -0.18 (-8.18%) | 9,964,000 |
17 Apr 2015 | HKD | 2.21 | 2.29 | 2.15 | 2.2 | 1.4667 | -0.05 (-2.22%) | 4,288,000 |
16 Apr 2015 | HKD | 2.48 | 2.57 | 2.23 | 2.25 | 1.5 | -0.19 (-7.79%) | 7,792,000 |
15 Apr 2015 | HKD | 2.24 | 2.54 | 2.15 | 2.44 | 1.6267 | +0.2 (+8.93%) | 11,080,000 |