Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2015 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 5.44 | 5.8 | 5.42 | 5.8 | 5.8 | +0.39 (+7.21%) | 5,466,000 |
1 Apr 2015 | HKD | 5.35 | 5.43 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 1,368,000 |
31 Mar 2015 | HKD | 5.5 | 5.5 | 5.37 | 5.39 | 5.39 | 0.0 (0.0%) | 3,294,000 |
30 Mar 2015 | HKD | 5.02 | 5.45 | 5.02 | 5.39 | 5.39 | +0.27 (+5.27%) | 3,425,614 |
27 Mar 2015 | HKD | 5.01 | 5.15 | 5.01 | 5.12 | 5.12 | +0.04 (+0.79%) | 1,538,000 |
26 Mar 2015 | HKD | 5.19 | 5.19 | 5.05 | 5.08 | 5.08 | -0.07 (-1.36%) | 2,880,859 |
25 Mar 2015 | HKD | 5.21 | 5.23 | 5.1 | 5.15 | 5.15 | -0.02 (-0.39%) | 1,242,272 |
24 Mar 2015 | HKD | 5.23 | 5.27 | 5.16 | 5.17 | 5.17 | -0.07 (-1.34%) | 1,073,000 |
23 Mar 2015 | HKD | 5.32 | 5.32 | 5.23 | 5.24 | 5.24 | -0.06 (-1.13%) | 630,000 |
20 Mar 2015 | HKD | 5.16 | 5.37 | 5.16 | 5.3 | 5.3 | +0.07 (+1.34%) | 1,420,000 |
19 Mar 2015 | HKD | 5.27 | 5.28 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 1,462,000 |
18 Mar 2015 | HKD | 5.2 | 5.31 | 5.12 | 5.3 | 5.3 | +0.1 (+1.92%) | 1,538,000 |
17 Mar 2015 | HKD | 5.16 | 5.22 | 5.08 | 5.2 | 5.2 | +0.13 (+2.56%) | 1,263,788 |
16 Mar 2015 | HKD | 5.02 | 5.12 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 978,000 |
13 Mar 2015 | HKD | 5.16 | 5.16 | 5.02 | 5.08 | 5.08 | -0.13 (-2.50%) | 994,000 |
12 Mar 2015 | HKD | 5 | 5.21 | 5 | 5.21 | 5.21 | +0.25 (+5.04%) | 1,662,000 |
11 Mar 2015 | HKD | 4.98 | 5.04 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 956,000 |
10 Mar 2015 | HKD | 4.96 | 5.12 | 4.91 | 5.04 | 5.04 | +0.06 (+1.20%) | 2,130,000 |
9 Mar 2015 | HKD | 5.01 | 5.04 | 4.95 | 4.98 | 4.98 | -0.07 (-1.39%) | 1,426,000 |
6 Mar 2015 | HKD | 5.12 | 5.13 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 1,982,000 |
5 Mar 2015 | HKD | 5.14 | 5.21 | 5.14 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,976,666 |
4 Mar 2015 | HKD | 5.33 | 5.34 | 5.2 | 5.25 | 5.25 | -0.08 (-1.50%) | 2,145,334 |
3 Mar 2015 | HKD | 5.31 | 5.39 | 5.27 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,288,000 |
2 Mar 2015 | HKD | 5.37 | 5.4 | 5.26 | 5.27 | 5.27 | -0.13 (-2.41%) | 1,925,111 |
27 Feb 2015 | HKD | 5.45 | 5.47 | 5.37 | 5.4 | 5.4 | -0.02 (-0.37%) | 879,348 |
26 Feb 2015 | HKD | 5.47 | 5.47 | 5.37 | 5.42 | 5.42 | -0.01 (-0.18%) | 870,000 |
25 Feb 2015 | HKD | 5.55 | 5.56 | 5.42 | 5.43 | 5.43 | -0.13 (-2.34%) | 1,246,000 |
24 Feb 2015 | HKD | 5.56 | 5.57 | 5.51 | 5.56 | 5.56 | -0.01 (-0.18%) | 506,000 |
23 Feb 2015 | HKD | 5.58 | 5.65 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 644,723 |