Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 606,000 |
13 May 2015 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 310,000 |
12 May 2015 | HKD | 0.33 | 0.355 | 0.33 | 0.335 | 0.335 | +0.01 (+3.08%) | 3,388,000 |
11 May 2015 | HKD | 0.3 | 0.345 | 0.3 | 0.325 | 0.325 | +0.03 (+10.17%) | 8,202,000 |
8 May 2015 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 903,000 |
7 May 2015 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 1,140,000 |
6 May 2015 | HKD | 0.295 | 0.315 | 0.285 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,116,000 |
5 May 2015 | HKD | 0.315 | 0.315 | 0.28 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,062,000 |
4 May 2015 | HKD | 0.3 | 0.33 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 4,531,000 |
1 May 2015 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 468,000 |
29 Apr 2015 | HKD | 0.28 | 0.315 | 0.28 | 0.31 | 0.31 | +0.015 (+5.08%) | 2,907,000 |
28 Apr 2015 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.015 (+5.36%) | 632,000 |
27 Apr 2015 | HKD | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 3,444,000 |
24 Apr 2015 | HKD | 0.3 | 0.33 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 9,342,000 |
23 Apr 2015 | HKD | 0.29 | 0.305 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 7,286,000 |
22 Apr 2015 | HKD | 0.26 | 0.3 | 0.25 | 0.3 | 0.3 | +0.035 (+13.21%) | 3,660,000 |
21 Apr 2015 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 918,000 |
20 Apr 2015 | HKD | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 2,441,683 |
17 Apr 2015 | HKD | 0.275 | 0.29 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,640,000 |
16 Apr 2015 | HKD | 0.265 | 0.285 | 0.255 | 0.275 | 0.275 | +0.01 (+3.77%) | 4,752,000 |
15 Apr 2015 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 4,910,000 |
14 Apr 2015 | HKD | 0.245 | 0.26 | 0.244 | 0.25 | 0.25 | +0.009 (+3.73%) | 3,580,000 |
13 Apr 2015 | HKD | 0.243 | 0.255 | 0.237 | 0.241 | 0.241 | -0.001 (-0.41%) | 3,942,000 |
10 Apr 2015 | HKD | 0.222 | 0.255 | 0.222 | 0.242 | 0.242 | +0.014 (+6.14%) | 4,714,000 |
9 Apr 2015 | HKD | 0.221 | 0.23 | 0.212 | 0.228 | 0.228 | +0.003 (+1.33%) | 1,262,000 |
8 Apr 2015 | HKD | 0.225 | 0.231 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 722,000 |
7 Apr 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |