Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | HKD | 8.95 | 9.1 | 8.48 | 8.6 | 8.6 | -0.23 (-2.60%) | 3,678,000 |
10 Apr 2015 | HKD | 9 | 9 | 8.29 | 8.83 | 8.83 | +0.06 (+0.68%) | 2,222,000 |
9 Apr 2015 | HKD | 8.81 | 9.6 | 8 | 8.77 | 8.77 | -0.02 (-0.23%) | 6,275,167 |
8 Apr 2015 | HKD | 8.63 | 9.15 | 8.44 | 8.79 | 8.79 | +0.21 (+2.45%) | 5,080,000 |
7 Apr 2015 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 7.27 | 8.6 | 7.27 | 8.58 | 8.58 | +1.31 (+18.02%) | 4,253,000 |
1 Apr 2015 | HKD | 6.63 | 7.28 | 6.63 | 7.27 | 7.27 | +0.58 (+8.67%) | 2,846,000 |
31 Mar 2015 | HKD | 6.58 | 6.8 | 6.54 | 6.69 | 6.69 | +0.08 (+1.21%) | 1,264,271 |
30 Mar 2015 | HKD | 6.44 | 6.69 | 6.44 | 6.61 | 6.61 | +0.16 (+2.48%) | 955,000 |
27 Mar 2015 | HKD | 6.74 | 6.75 | 6.13 | 6.45 | 6.45 | -0.3 (-4.44%) | 1,923,000 |
26 Mar 2015 | HKD | 6.65 | 6.8 | 6.62 | 6.75 | 6.75 | 0.0 (0.0%) | 580,000 |
25 Mar 2015 | HKD | 6.68 | 6.8 | 6.58 | 6.75 | 6.75 | 0.0 (0.0%) | 873,167 |
24 Mar 2015 | HKD | 6.64 | 6.79 | 6.49 | 6.75 | 6.75 | +0.06 (+0.90%) | 1,060,000 |
23 Mar 2015 | HKD | 6.3 | 6.74 | 6.26 | 6.69 | 6.69 | +0.41 (+6.53%) | 1,636,000 |
20 Mar 2015 | HKD | 6.1 | 6.32 | 6.09 | 6.28 | 6.28 | +0.13 (+2.11%) | 954,000 |
19 Mar 2015 | HKD | 6.3 | 6.3 | 6.14 | 6.15 | 6.15 | -0.12 (-1.91%) | 1,441,000 |
18 Mar 2015 | HKD | 6.22 | 6.36 | 6.17 | 6.27 | 6.27 | +0.11 (+1.79%) | 1,271,235 |
17 Mar 2015 | HKD | 6.3 | 6.33 | 6.14 | 6.16 | 6.16 | -0.13 (-2.07%) | 372,000 |
16 Mar 2015 | HKD | 6.29 | 6.49 | 6.27 | 6.29 | 6.29 | +0.01 (+0.16%) | 405,000 |
13 Mar 2015 | HKD | 6.31 | 6.37 | 6.2 | 6.28 | 6.28 | -0.03 (-0.48%) | 401,000 |
12 Mar 2015 | HKD | 6.24 | 6.45 | 6.18 | 6.31 | 6.31 | +0.08 (+1.28%) | 1,244,000 |
11 Mar 2015 | HKD | 6.25 | 6.38 | 6.2 | 6.23 | 6.23 | -0.07 (-1.11%) | 1,335,000 |
10 Mar 2015 | HKD | 6.59 | 6.59 | 6.28 | 6.3 | 6.3 | -0.24 (-3.67%) | 384,000 |
9 Mar 2015 | HKD | 6.66 | 6.74 | 6.49 | 6.54 | 6.54 | -0.19 (-2.82%) | 893,000 |
6 Mar 2015 | HKD | 6.71 | 6.81 | 6.68 | 6.73 | 6.73 | 0.0 (0.0%) | 705,000 |
5 Mar 2015 | HKD | 6.67 | 6.97 | 6.67 | 6.73 | 6.73 | +0.02 (+0.30%) | 843,267 |
4 Mar 2015 | HKD | 6.8 | 6.8 | 6.66 | 6.71 | 6.71 | -0.09 (-1.32%) | 557,000 |
3 Mar 2015 | HKD | 6.81 | 7 | 6.67 | 6.8 | 6.8 | -0.09 (-1.31%) | 564,000 |