Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 0.64 | 0.66 | 0.62 | 0.65 | 0.625 | +0.01 (+1.56%) | 39,640,639 |
14 May 2015 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.6154 | -0.01 (-1.54%) | 21,864,959 |
13 May 2015 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.625 | 0.0 (0.0%) | 16,696,159 |
12 May 2015 | HKD | 0.68 | 0.71 | 0.65 | 0.65 | 0.625 | -0.02 (-2.99%) | 25,271,999 |
11 May 2015 | HKD | 0.74 | 0.76 | 0.66 | 0.67 | 0.6442 | -0.05 (-6.94%) | 34,727,679 |
8 May 2015 | HKD | 0.7 | 0.76 | 0.7 | 0.72 | 0.6923 | +0.02 (+2.86%) | 50,731,198 |
7 May 2015 | HKD | 0.63 | 0.71 | 0.62 | 0.7 | 0.6731 | +0.06 (+9.38%) | 38,538,239 |
6 May 2015 | HKD | 0.63 | 0.68 | 0.62 | 0.64 | 0.6154 | +0.01 (+1.59%) | 14,882,670 |
5 May 2015 | HKD | 0.69 | 0.69 | 0.61 | 0.63 | 0.6058 | -0.06 (-8.70%) | 37,831,039 |
4 May 2015 | HKD | 0.72 | 0.75 | 0.65 | 0.69 | 0.6635 | -0.03 (-4.17%) | 57,449,598 |
1 May 2015 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6923 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.6923 | -0.02 (-2.70%) | 25,858,559 |
29 Apr 2015 | HKD | 0.78 | 0.79 | 0.74 | 0.74 | 0.7115 | -0.03 (-3.90%) | 23,412,479 |
28 Apr 2015 | HKD | 0.81 | 0.82 | 0.73 | 0.77 | 0.7404 | -0.04 (-4.94%) | 56,538,558 |
27 Apr 2015 | HKD | 0.76 | 0.84 | 0.75 | 0.81 | 0.7788 | +0.07 (+9.46%) | 122,574,396 |
24 Apr 2015 | HKD | 0.61 | 0.76 | 0.6 | 0.74 | 0.7115 | +0.13 (+21.31%) | 172,076,314 |
23 Apr 2015 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.5865 | +0.01 (+1.67%) | 26,374,399 |
22 Apr 2015 | HKD | 0.62 | 0.63 | 0.59 | 0.6 | 0.5769 | -0.01 (-1.64%) | 33,843,679 |
21 Apr 2015 | HKD | 0.6 | 0.64 | 0.57 | 0.61 | 0.5865 | +0.03 (+5.17%) | 53,776,318 |
20 Apr 2015 | HKD | 0.61 | 0.63 | 0.55 | 0.58 | 0.5577 | +0.03 (+5.45%) | 64,326,078 |
17 Apr 2015 | HKD | 0.66 | 0.68 | 0.54 | 0.55 | 0.5288 | -0.07 (-11.29%) | 93,354,557 |
16 Apr 2015 | HKD | 0.45 | 0.65 | 0.43 | 0.62 | 0.5962 | +0.17 (+37.78%) | 153,583,035 |
15 Apr 2015 | HKD | 0.465 | 0.465 | 0.42 | 0.45 | 0.4327 | -0.015 (-3.23%) | 21,749,519 |
14 Apr 2015 | HKD | 0.475 | 0.475 | 0.455 | 0.465 | 0.4471 | -0.01 (-2.11%) | 28,113,279 |
13 Apr 2015 | HKD | 0.47 | 0.485 | 0.46 | 0.475 | 0.4567 | +0.005 (+1.06%) | 24,369,706 |
10 Apr 2015 | HKD | 0.46 | 0.475 | 0.45 | 0.47 | 0.4519 | +0.015 (+3.30%) | 8,103,680 |
9 Apr 2015 | HKD | 0.48 | 0.48 | 0.445 | 0.455 | 0.4375 | -0.02 (-4.21%) | 17,850,559 |
8 Apr 2015 | HKD | 0.47 | 0.485 | 0.46 | 0.475 | 0.4567 | 0.0 (0.0%) | 20,521,279 |
7 Apr 2015 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4567 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4567 | 0.0 (0.0%) | 0 |