Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 2.05 | 2.07 | 1.95 | 1.97 | 3.94 | -0.08 (-3.90%) | 52,970,000 |
27 May 2015 | HKD | 1.95 | 2.1 | 1.9 | 2.05 | 4.1 | +0.08 (+4.06%) | 114,714,722 |
26 May 2015 | HKD | 1.99 | 2.03 | 1.95 | 1.97 | 3.94 | 0.0 (0.0%) | 50,575,000 |
25 May 2015 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 3.94 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.99 | 2.02 | 1.95 | 1.97 | 3.94 | -0.01 (-0.51%) | 51,630,000 |
21 May 2015 | HKD | 2.03 | 2.06 | 1.93 | 1.98 | 3.96 | -0.05 (-2.46%) | 111,279,998 |
20 May 2015 | HKD | 2.11 | 2.12 | 2.01 | 2.03 | 4.06 | -0.06 (-2.87%) | 76,290,000 |
19 May 2015 | HKD | 2.25 | 2.28 | 2.08 | 2.09 | 4.18 | -0.06 (-2.79%) | 124,385,000 |
18 May 2015 | HKD | 2.1 | 2.18 | 2.09 | 2.15 | 4.3 | +0.06 (+2.87%) | 70,455,000 |
15 May 2015 | HKD | 2.12 | 2.14 | 2.05 | 2.09 | 4.18 | -0.03 (-1.42%) | 53,229,450 |
14 May 2015 | HKD | 2.12 | 2.18 | 2.05 | 2.12 | 4.24 | +0.01 (+0.47%) | 60,329,500 |
13 May 2015 | HKD | 2.07 | 2.16 | 2.04 | 2.11 | 4.22 | +0.06 (+2.93%) | 107,307,361 |
12 May 2015 | HKD | 2.11 | 2.11 | 2 | 2.05 | 4.1 | -0.04 (-1.91%) | 59,882,163 |
11 May 2015 | HKD | 2.17 | 2.2 | 2.08 | 2.09 | 4.18 | -0.03 (-1.42%) | 68,925,000 |
8 May 2015 | HKD | 1.95 | 2.12 | 1.95 | 2.12 | 4.24 | +0.21 (+10.99%) | 121,650,000 |
7 May 2015 | HKD | 2.05 | 2.08 | 1.88 | 1.91 | 3.82 | -0.13 (-6.37%) | 127,255,000 |
6 May 2015 | HKD | 2.06 | 2.13 | 2.01 | 2.04 | 4.08 | -0.02 (-0.97%) | 80,225,000 |
5 May 2015 | HKD | 2.14 | 2.15 | 2 | 2.06 | 4.12 | -0.1 (-4.63%) | 174,725,000 |
4 May 2015 | HKD | 2.21 | 2.24 | 2.11 | 2.16 | 4.32 | -0.04 (-1.82%) | 80,346,574 |
1 May 2015 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 4.4 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.18 | 2.25 | 2.18 | 2.2 | 4.4 | +0.05 (+2.33%) | 121,160,000 |
29 Apr 2015 | HKD | 2.11 | 2.19 | 2.1 | 2.15 | 4.3 | +0.03 (+1.42%) | 121,755,000 |
28 Apr 2015 | HKD | 2.18 | 2.26 | 2.06 | 2.12 | 4.24 | -0.02 (-0.93%) | 223,531,000 |
27 Apr 2015 | HKD | 2.33 | 2.44 | 2 | 2.14 | 4.28 | -0.1 (-4.46%) | 678,666,006 |
24 Apr 2015 | HKD | 1.96 | 2.25 | 1.96 | 2.24 | 4.48 | +0.31 (+16.06%) | 676,027,504 |
23 Apr 2015 | HKD | 1.88 | 1.97 | 1.87 | 1.93 | 3.86 | +0.07 (+3.76%) | 231,679,000 |
22 Apr 2015 | HKD | 1.84 | 2 | 1.76 | 1.86 | 3.72 | +0.03 (+1.64%) | 353,489,998 |
21 Apr 2015 | HKD | 1.84 | 1.86 | 1.81 | 1.83 | 3.66 | +0.03 (+1.67%) | 98,010,000 |
20 Apr 2015 | HKD | 1.84 | 1.86 | 1.76 | 1.8 | 3.6 | +0.02 (+1.12%) | 202,785,000 |
17 Apr 2015 | HKD | 1.72 | 1.79 | 1.7 | 1.78 | 3.56 | +0.08 (+4.71%) | 108,885,005 |