Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 4.08 | 4.44 | 4.08 | 4.38 | 4.38 | +0.3 (+7.35%) | 7,213,000 |
1 Apr 2015 | HKD | 3.8 | 4.13 | 3.7 | 4.08 | 4.08 | +0.27 (+7.09%) | 3,440,000 |
31 Mar 2015 | HKD | 3.71 | 3.9 | 3.71 | 3.81 | 3.81 | +0.15 (+4.10%) | 5,334,000 |
30 Mar 2015 | HKD | 3.42 | 3.71 | 3.42 | 3.66 | 3.66 | +0.25 (+7.33%) | 1,534,600 |
27 Mar 2015 | HKD | 3.3 | 3.47 | 3.3 | 3.41 | 3.41 | +0.08 (+2.40%) | 1,724,000 |
26 Mar 2015 | HKD | 3.3 | 3.38 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 327,000 |
25 Mar 2015 | HKD | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 376,000 |
24 Mar 2015 | HKD | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 571,000 |
23 Mar 2015 | HKD | 3.32 | 3.42 | 3.32 | 3.38 | 3.38 | +0.09 (+2.74%) | 724,000 |
20 Mar 2015 | HKD | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 544,689 |
19 Mar 2015 | HKD | 3.4 | 3.4 | 3.25 | 3.29 | 3.29 | -0.11 (-3.24%) | 1,143,000 |
18 Mar 2015 | HKD | 3.41 | 3.46 | 3.4 | 3.4 | 3.4 | -0.03 (-0.87%) | 228,000 |
17 Mar 2015 | HKD | 3.43 | 3.5 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 957,000 |
16 Mar 2015 | HKD | 3.41 | 3.55 | 3.28 | 3.43 | 3.43 | -0.02 (-0.58%) | 402,000 |
13 Mar 2015 | HKD | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 190,000 |
12 Mar 2015 | HKD | 3.58 | 3.6 | 3.43 | 3.43 | 3.43 | -0.16 (-4.46%) | 800,000 |
11 Mar 2015 | HKD | 3.59 | 3.6 | 3.53 | 3.59 | 3.59 | +0.04 (+1.13%) | 1,347,000 |
10 Mar 2015 | HKD | 3.58 | 3.6 | 3.55 | 3.55 | 3.55 | -0.01 (-0.28%) | 532,000 |
9 Mar 2015 | HKD | 3.55 | 3.6 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 853,000 |
6 Mar 2015 | HKD | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | +0.03 (+0.85%) | 654,000 |
5 Mar 2015 | HKD | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 957,000 |
4 Mar 2015 | HKD | 3.58 | 3.58 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 550,000 |
3 Mar 2015 | HKD | 3.51 | 3.65 | 3.49 | 3.6 | 3.6 | +0.12 (+3.45%) | 758,000 |
2 Mar 2015 | HKD | 3.61 | 3.63 | 3.48 | 3.48 | 3.48 | -0.1 (-2.79%) | 675,000 |
27 Feb 2015 | HKD | 3.69 | 3.69 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 755,000 |
26 Feb 2015 | HKD | 3.66 | 3.7 | 3.59 | 3.61 | 3.61 | -0.13 (-3.48%) | 424,000 |
25 Feb 2015 | HKD | 3.75 | 3.76 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 1,399,000 |
24 Feb 2015 | HKD | 3.69 | 3.86 | 3.58 | 3.8 | 3.8 | +0.21 (+5.85%) | 1,476,000 |
23 Feb 2015 | HKD | 3.61 | 3.63 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 145,000 |
20 Feb 2015 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |