Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 5.86 | 6.3 | 5.83 | 6.29 | 6.29 | +0.36 (+6.07%) | 2,113,298 |
13 May 2015 | HKD | 6.01 | 6.03 | 5.81 | 5.93 | 5.93 | 0.0 (0.0%) | 1,403,000 |
12 May 2015 | HKD | 6.05 | 6.05 | 5.8 | 5.93 | 5.93 | -0.13 (-2.15%) | 1,432,000 |
11 May 2015 | HKD | 5.85 | 6.08 | 5.8 | 6.06 | 6.06 | +0.29 (+5.03%) | 3,358,000 |
8 May 2015 | HKD | 5.64 | 5.86 | 5.61 | 5.77 | 5.77 | +0.23 (+4.15%) | 3,115,000 |
7 May 2015 | HKD | 5.73 | 5.89 | 5.44 | 5.54 | 5.54 | -0.19 (-3.32%) | 4,054,000 |
6 May 2015 | HKD | 5.7 | 5.96 | 5.63 | 5.73 | 5.73 | +0.02 (+0.35%) | 4,292,000 |
5 May 2015 | HKD | 5.88 | 5.93 | 5.39 | 5.71 | 5.71 | -0.17 (-2.89%) | 2,293,000 |
4 May 2015 | HKD | 5.64 | 5.88 | 5.55 | 5.88 | 5.88 | +0.31 (+5.57%) | 2,544,000 |
1 May 2015 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 5.65 | 5.65 | 5.48 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,244,000 |
29 Apr 2015 | HKD | 5.6 | 5.64 | 5.45 | 5.6 | 5.6 | -0.02 (-0.36%) | 4,387,100 |
28 Apr 2015 | HKD | 5.75 | 5.75 | 5.59 | 5.62 | 5.62 | -0.18 (-3.10%) | 1,104,000 |
27 Apr 2015 | HKD | 5.65 | 5.8 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 2,540,000 |
24 Apr 2015 | HKD | 5.7 | 5.7 | 5.54 | 5.65 | 5.65 | -0.01 (-0.18%) | 2,381,000 |
23 Apr 2015 | HKD | 5.56 | 5.66 | 5.48 | 5.66 | 5.66 | +0.12 (+2.17%) | 3,948,000 |
22 Apr 2015 | HKD | 5.59 | 5.75 | 5.47 | 5.54 | 5.54 | +0.03 (+0.54%) | 4,719,000 |
21 Apr 2015 | HKD | 5.33 | 5.67 | 5.25 | 5.51 | 5.51 | +0.2 (+3.77%) | 7,665,000 |
20 Apr 2015 | HKD | 4.9 | 6.12 | 4.9 | 5.31 | 5.31 | +0.55 (+11.55%) | 16,953,000 |
17 Apr 2015 | HKD | 4.69 | 4.79 | 4.65 | 4.76 | 4.76 | +0.07 (+1.49%) | 2,111,000 |
16 Apr 2015 | HKD | 4.59 | 4.85 | 4.59 | 4.69 | 4.69 | +0.09 (+1.96%) | 3,224,000 |
15 Apr 2015 | HKD | 4.63 | 4.82 | 4.45 | 4.6 | 4.6 | -0.1 (-2.13%) | 3,066,000 |
14 Apr 2015 | HKD | 4.87 | 4.87 | 4.65 | 4.7 | 4.7 | -0.17 (-3.49%) | 6,172,000 |
13 Apr 2015 | HKD | 4.7 | 4.92 | 4.7 | 4.87 | 4.87 | +0.19 (+4.06%) | 7,782,000 |
10 Apr 2015 | HKD | 4.4 | 4.69 | 4.22 | 4.68 | 4.68 | +0.29 (+6.61%) | 7,896,400 |
9 Apr 2015 | HKD | 4.74 | 5 | 4.39 | 4.39 | 4.39 | -0.43 (-8.92%) | 9,494,000 |
8 Apr 2015 | HKD | 4.39 | 5.21 | 4.39 | 4.82 | 4.82 | +0.44 (+10.05%) | 8,216,000 |
7 Apr 2015 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |