Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 32.93 | 33.13 | 31.53 | 31.8 | 31.8 | -1.01 (-3.08%) | 130,591,134 |
1 Apr 2015 | HKD | 32.05 | 33 | 31.43 | 32.81 | 32.81 | +0.98 (+3.08%) | 132,322,607 |
31 Mar 2015 | HKD | 31.81 | 34.38 | 30.89 | 31.83 | 31.83 | -0.01 (-0.03%) | 187,859,248 |
30 Mar 2015 | HKD | 31.01 | 32.1 | 30.35 | 31.84 | 31.84 | +1.03 (+3.34%) | 138,725,275 |
27 Mar 2015 | HKD | 30.3 | 31.72 | 30.15 | 30.81 | 30.81 | +0.6 (+1.99%) | 119,018,688 |
26 Mar 2015 | HKD | 29.79 | 30.83 | 29.03 | 30.21 | 30.21 | +0.15 (+0.50%) | 87,133,106 |
25 Mar 2015 | HKD | 30.55 | 31.61 | 30 | 30.06 | 30.06 | -0.39 (-1.28%) | 124,730,629 |
24 Mar 2015 | HKD | 31.1 | 31.1 | 29.69 | 30.45 | 30.45 | -0.64 (-2.06%) | 118,254,360 |
23 Mar 2015 | HKD | 30.6 | 31.32 | 30.01 | 31.09 | 31.09 | +0.91 (+3.02%) | 181,928,384 |
20 Mar 2015 | HKD | 28.06 | 30.73 | 27.66 | 30.18 | 30.18 | +2.25 (+8.06%) | 237,035,638 |
19 Mar 2015 | HKD | 28.04 | 28.14 | 27.56 | 27.93 | 27.93 | -0.1 (-0.36%) | 66,938,490 |
18 Mar 2015 | HKD | 27.62 | 28.3 | 27.62 | 28.03 | 28.03 | +0.63 (+2.30%) | 106,940,704 |
17 Mar 2015 | HKD | 27.21 | 27.6 | 26.89 | 27.4 | 27.4 | +0.7 (+2.62%) | 111,937,421 |
16 Mar 2015 | HKD | 26.19 | 26.88 | 25.65 | 26.7 | 26.7 | +0.56 (+2.14%) | 72,465,209 |
13 Mar 2015 | HKD | 26.3 | 26.95 | 26.07 | 26.14 | 26.14 | -0.05 (-0.19%) | 60,658,391 |
12 Mar 2015 | HKD | 25.34 | 26.88 | 25.16 | 26.19 | 26.19 | +0.89 (+3.52%) | 82,259,480 |
11 Mar 2015 | HKD | 25.34 | 25.9 | 25.08 | 25.3 | 25.3 | -0.19 (-0.75%) | 47,877,984 |
10 Mar 2015 | HKD | 25.26 | 25.97 | 24.9 | 25.49 | 25.49 | -0.06 (-0.23%) | 64,382,377 |
9 Mar 2015 | HKD | 25.5 | 25.99 | 24.55 | 25.55 | 25.55 | -1.15 (-4.31%) | 110,250,878 |
6 Mar 2015 | HKD | 26.88 | 27.54 | 26.7 | 26.7 | 26.7 | -0.12 (-0.45%) | 62,788,196 |
5 Mar 2015 | HKD | 26.3 | 27.19 | 26.09 | 26.82 | 26.82 | +0.14 (+0.52%) | 70,750,571 |
4 Mar 2015 | HKD | 26.5 | 26.99 | 26.24 | 26.68 | 26.68 | +0.06 (+0.23%) | 53,040,924 |
3 Mar 2015 | HKD | 27.7 | 27.7 | 26.48 | 26.62 | 26.62 | -1.24 (-4.45%) | 97,392,894 |
2 Mar 2015 | HKD | 28.41 | 28.76 | 27.79 | 27.86 | 27.86 | +0.05 (+0.18%) | 110,303,395 |
27 Feb 2015 | HKD | 28.5 | 28.63 | 27.78 | 27.81 | 27.81 | -0.74 (-2.59%) | 90,570,179 |
26 Feb 2015 | HKD | 26 | 28.58 | 25.92 | 28.55 | 28.55 | +2.49 (+9.55%) | 144,329,820 |
25 Feb 2015 | HKD | 26.62 | 26.62 | 25.99 | 26.06 | 26.06 | -0.56 (-2.10%) | 46,637,787 |
24 Feb 2015 | HKD | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.0 (0.0%) | 0 |
23 Feb 2015 | HKD | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.0 (0.0%) | 0 |
20 Feb 2015 | HKD | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.0 (0.0%) | 0 |