Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2015 | HKD | 7.22 | 7.24 | 6.98 | 7.08 | 7.08 | -0.14 (-1.94%) | 1,578,000 |
13 Apr 2015 | HKD | 7.5 | 7.55 | 7.08 | 7.22 | 7.22 | -0.08 (-1.10%) | 1,400,048 |
10 Apr 2015 | HKD | 7.85 | 7.86 | 7.28 | 7.3 | 7.3 | -0.4 (-5.19%) | 1,240,048 |
9 Apr 2015 | HKD | 7.05 | 7.7 | 6.9 | 7.7 | 7.7 | +0.67 (+9.53%) | 4,768,121 |
8 Apr 2015 | HKD | 7.1 | 7.2 | 6.9 | 7.03 | 7.03 | -0.07 (-0.99%) | 1,602,000 |
7 Apr 2015 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 7.1 | 7.25 | 6.7 | 7.1 | 7.1 | -0.09 (-1.25%) | 1,166,048 |
1 Apr 2015 | HKD | 7.3 | 7.35 | 6.99 | 7.19 | 7.19 | -0.11 (-1.51%) | 866,000 |
31 Mar 2015 | HKD | 7.38 | 7.56 | 6.79 | 7.3 | 7.3 | -0.13 (-1.75%) | 2,603,659 |
30 Mar 2015 | HKD | 8.5 | 8.5 | 6.5 | 7.43 | 7.43 | +0.7 (+10.40%) | 4,518,193 |
27 Mar 2015 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
26 Mar 2015 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
25 Mar 2015 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
24 Mar 2015 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
23 Mar 2015 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
20 Mar 2015 | HKD | 6.1 | 6.73 | 6.1 | 6.73 | 6.73 | +0.64 (+10.51%) | 12,646,000 |
19 Mar 2015 | HKD | 5.71 | 6.1 | 5.7 | 6.09 | 6.09 | +0.39 (+6.84%) | 4,920,000 |
18 Mar 2015 | HKD | 5.3 | 5.76 | 5.3 | 5.7 | 5.7 | +0.4 (+7.55%) | 3,812,024 |
17 Mar 2015 | HKD | 5.03 | 5.42 | 5.03 | 5.3 | 5.3 | +0.23 (+4.54%) | 1,634,000 |
16 Mar 2015 | HKD | 5.07 | 5.08 | 5 | 5.07 | 5.07 | -0.01 (-0.20%) | 418,000 |
13 Mar 2015 | HKD | 5.06 | 5.12 | 5 | 5.08 | 5.08 | -0.03 (-0.59%) | 626,315 |
12 Mar 2015 | HKD | 5.2 | 5.2 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 396,000 |
11 Mar 2015 | HKD | 5.14 | 5.2 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 370,000 |
10 Mar 2015 | HKD | 5 | 5.29 | 5 | 5.13 | 5.13 | +0.06 (+1.18%) | 1,358,242 |
9 Mar 2015 | HKD | 5.15 | 5.28 | 5.06 | 5.07 | 5.07 | -0.16 (-3.06%) | 630,000 |
6 Mar 2015 | HKD | 5.3 | 5.3 | 5.16 | 5.23 | 5.23 | -0.05 (-0.95%) | 178,000 |
5 Mar 2015 | HKD | 5.6 | 5.6 | 5.26 | 5.28 | 5.28 | -0.19 (-3.47%) | 104,849 |
4 Mar 2015 | HKD | 5.37 | 5.49 | 5.04 | 5.47 | 5.47 | +0.17 (+3.21%) | 3,698,961 |