Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2015 | HKD | 2.28 | 2.33 | 2.15 | 2.24 | 1.4933 | 0.0 (0.0%) | 3,764,000 |
13 Apr 2015 | HKD | 2.11 | 2.25 | 2.02 | 2.24 | 1.4933 | +0.15 (+7.18%) | 4,802,000 |
10 Apr 2015 | HKD | 2.25 | 2.28 | 2 | 2.09 | 1.3933 | -0.12 (-5.43%) | 11,008,000 |
9 Apr 2015 | HKD | 2.15 | 2.28 | 2.14 | 2.21 | 1.4733 | +0.07 (+3.27%) | 7,846,000 |
8 Apr 2015 | HKD | 2.33 | 2.38 | 2.05 | 2.14 | 1.4267 | -0.23 (-9.70%) | 14,544,000 |
7 Apr 2015 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 1.58 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 1.58 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 1.58 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 2.3 | 2.45 | 2.28 | 2.37 | 1.58 | +0.11 (+4.87%) | 8,406,000 |
1 Apr 2015 | HKD | 2.25 | 2.49 | 2.16 | 2.26 | 1.5067 | +0.02 (+0.89%) | 24,936,000 |
31 Mar 2015 | HKD | 1.89 | 2.42 | 1.87 | 2.24 | 1.4933 | +0.37 (+19.79%) | 50,871,000 |
30 Mar 2015 | HKD | 1.87 | 1.92 | 1.79 | 1.87 | 1.2467 | +0.05 (+2.75%) | 8,557,000 |
27 Mar 2015 | HKD | 1.72 | 1.87 | 1.72 | 1.82 | 1.2133 | +0.1 (+5.81%) | 10,574,000 |
26 Mar 2015 | HKD | 1.85 | 1.97 | 1.68 | 1.72 | 1.1467 | -0.11 (-6.01%) | 18,854,000 |
25 Mar 2015 | HKD | 1.63 | 1.91 | 1.59 | 1.83 | 1.22 | +0.21 (+12.96%) | 32,301,000 |
24 Mar 2015 | HKD | 1.39 | 1.64 | 1.38 | 1.62 | 1.08 | +0.24 (+17.39%) | 23,320,000 |
23 Mar 2015 | HKD | 1.41 | 1.43 | 1.36 | 1.38 | 0.92 | -0.03 (-2.13%) | 2,434,000 |
20 Mar 2015 | HKD | 1.34 | 1.42 | 1.32 | 1.41 | 0.94 | +0.07 (+5.22%) | 3,426,000 |
19 Mar 2015 | HKD | 1.34 | 1.36 | 1.33 | 1.34 | 0.8933 | -0.02 (-1.47%) | 1,572,000 |
18 Mar 2015 | HKD | 1.37 | 1.37 | 1.34 | 1.36 | 0.9067 | -0.01 (-0.73%) | 1,736,000 |
17 Mar 2015 | HKD | 1.37 | 1.42 | 1.35 | 1.37 | 0.9133 | -0.01 (-0.72%) | 1,700,000 |
16 Mar 2015 | HKD | 1.4 | 1.41 | 1.35 | 1.38 | 0.92 | -0.02 (-1.43%) | 1,966,000 |
13 Mar 2015 | HKD | 1.37 | 1.43 | 1.37 | 1.4 | 0.9333 | +0.03 (+2.19%) | 3,928,000 |
12 Mar 2015 | HKD | 1.36 | 1.4 | 1.33 | 1.37 | 0.9133 | +0.01 (+0.74%) | 1,712,000 |
11 Mar 2015 | HKD | 1.33 | 1.39 | 1.31 | 1.36 | 0.9067 | +0.03 (+2.26%) | 3,030,000 |
10 Mar 2015 | HKD | 1.41 | 1.43 | 1.29 | 1.33 | 0.8867 | -0.08 (-5.67%) | 4,002,000 |
9 Mar 2015 | HKD | 1.4 | 1.51 | 1.39 | 1.41 | 0.94 | +0.01 (+0.71%) | 7,948,000 |
6 Mar 2015 | HKD | 1.3 | 1.41 | 1.3 | 1.4 | 0.9333 | +0.1 (+7.69%) | 7,900,000 |
5 Mar 2015 | HKD | 1.24 | 1.3 | 1.24 | 1.3 | 0.8667 | +0.06 (+4.84%) | 3,632,000 |
4 Mar 2015 | HKD | 1.23 | 1.27 | 1.22 | 1.24 | 0.8267 | +0.01 (+0.81%) | 1,218,000 |