Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | HKD | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 7.98 | 8.12 | 7.92 | 8.07 | 8.07 | +0.08 (+1.00%) | 4,526,000 |
21 May 2015 | HKD | 8.03 | 8.05 | 7.77 | 7.99 | 7.99 | -0.02 (-0.25%) | 1,707,000 |
20 May 2015 | HKD | 7.93 | 8.05 | 7.91 | 8.01 | 8.01 | +0.08 (+1.01%) | 2,052,000 |
19 May 2015 | HKD | 8 | 8.07 | 7.89 | 7.93 | 7.93 | -0.07 (-0.88%) | 1,158,000 |
18 May 2015 | HKD | 7.8 | 8.12 | 7.8 | 8 | 8 | +0.25 (+3.23%) | 6,102,000 |
15 May 2015 | HKD | 7.48 | 7.8 | 7.23 | 7.75 | 7.75 | +0.29 (+3.89%) | 2,699,945 |
14 May 2015 | HKD | 7.46 | 7.47 | 7.3 | 7.46 | 7.46 | +0.08 (+1.08%) | 1,905,334 |
13 May 2015 | HKD | 7.17 | 7.47 | 7.1 | 7.38 | 7.38 | +0.21 (+2.93%) | 4,271,000 |
12 May 2015 | HKD | 7.08 | 7.21 | 6.93 | 7.17 | 7.17 | +0.1 (+1.41%) | 1,319,000 |
11 May 2015 | HKD | 7.07 | 7.08 | 6.84 | 7.07 | 7.07 | +0.19 (+2.76%) | 1,399,000 |
8 May 2015 | HKD | 6.6 | 6.99 | 6.6 | 6.88 | 6.88 | +0.3 (+4.56%) | 2,840,000 |
7 May 2015 | HKD | 6.84 | 6.9 | 6.4 | 6.58 | 6.58 | -0.37 (-5.32%) | 4,018,000 |
6 May 2015 | HKD | 7.02 | 7.07 | 6.8 | 6.95 | 6.95 | -0.18 (-2.52%) | 1,750,166 |
5 May 2015 | HKD | 7.32 | 7.33 | 6.85 | 7.13 | 7.13 | -0.12 (-1.66%) | 4,467,778 |
4 May 2015 | HKD | 7.42 | 7.58 | 7.18 | 7.25 | 7.25 | -0.28 (-3.72%) | 5,133,000 |
1 May 2015 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 7.76 | 7.85 | 7.48 | 7.53 | 7.53 | -0.34 (-4.32%) | 4,183,000 |
29 Apr 2015 | HKD | 8.03 | 8.07 | 7.64 | 7.87 | 7.87 | -0.16 (-1.99%) | 1,391,100 |
28 Apr 2015 | HKD | 7.62 | 8.15 | 7.62 | 8.03 | 8.03 | +0.45 (+5.94%) | 3,990,945 |
27 Apr 2015 | HKD | 7.5 | 7.58 | 7.38 | 7.58 | 7.58 | -0.02 (-0.26%) | 1,632,000 |
24 Apr 2015 | HKD | 7.55 | 7.71 | 7.43 | 7.6 | 7.6 | 0.0 (0.0%) | 1,948,000 |
23 Apr 2015 | HKD | 7.55 | 7.75 | 7.51 | 7.6 | 7.6 | +0.1 (+1.33%) | 2,208,000 |
22 Apr 2015 | HKD | 7.41 | 7.75 | 7.41 | 7.5 | 7.5 | +0.1 (+1.35%) | 4,104,577 |
21 Apr 2015 | HKD | 7.5 | 7.67 | 7.18 | 7.4 | 7.4 | -0.04 (-0.54%) | 2,820,000 |
20 Apr 2015 | HKD | 7.69 | 7.84 | 7.29 | 7.44 | 7.44 | -0.39 (-4.98%) | 1,606,000 |
17 Apr 2015 | HKD | 8 | 8.06 | 7.82 | 7.83 | 7.83 | -0.22 (-2.73%) | 2,578,000 |
16 Apr 2015 | HKD | 8.07 | 8.22 | 7.88 | 8.05 | 8.05 | -0.13 (-1.59%) | 2,643,945 |
15 Apr 2015 | HKD | 8 | 8.49 | 8 | 8.18 | 8.18 | +0.09 (+1.11%) | 1,469,000 |
14 Apr 2015 | HKD | 8.63 | 8.63 | 7.98 | 8.09 | 8.09 | -0.51 (-5.93%) | 2,097,000 |