Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2015 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4567 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.495 | 0.495 | 0.47 | 0.475 | 0.4567 | -0.005 (-1.04%) | 8,390,720 |
1 Apr 2015 | HKD | 0.495 | 0.5 | 0.48 | 0.48 | 0.4615 | -0.015 (-3.03%) | 2,662,400 |
31 Mar 2015 | HKD | 0.495 | 0.52 | 0.485 | 0.495 | 0.476 | +0.01 (+2.06%) | 9,114,560 |
30 Mar 2015 | HKD | 0.48 | 0.495 | 0.475 | 0.485 | 0.4663 | +0.02 (+4.30%) | 5,973,760 |
27 Mar 2015 | HKD | 0.46 | 0.475 | 0.455 | 0.465 | 0.4471 | +0.005 (+1.09%) | 7,059,520 |
26 Mar 2015 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.4423 | +0.005 (+1.10%) | 6,522,880 |
25 Mar 2015 | HKD | 0.445 | 0.47 | 0.445 | 0.455 | 0.4375 | -0.005 (-1.09%) | 5,840,640 |
24 Mar 2015 | HKD | 0.42 | 0.465 | 0.415 | 0.46 | 0.4423 | +0.025 (+5.75%) | 12,646,400 |
23 Mar 2015 | HKD | 0.445 | 0.45 | 0.42 | 0.435 | 0.4183 | 0.0 (0.0%) | 6,456,320 |
20 Mar 2015 | HKD | 0.46 | 0.46 | 0.4 | 0.435 | 0.4183 | -0.03 (-6.45%) | 19,556,159 |
19 Mar 2015 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.4471 | 0.0 (0.0%) | 2,924,480 |
18 Mar 2015 | HKD | 0.45 | 0.48 | 0.435 | 0.465 | 0.4471 | +0.015 (+3.33%) | 2,025,920 |
17 Mar 2015 | HKD | 0.46 | 0.46 | 0.435 | 0.45 | 0.4327 | -0.015 (-3.23%) | 2,525,120 |
16 Mar 2015 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.4471 | -0.01 (-2.11%) | 7,775,055 |
13 Mar 2015 | HKD | 0.48 | 0.48 | 0.465 | 0.475 | 0.4567 | +0.005 (+1.06%) | 1,539,200 |
12 Mar 2015 | HKD | 0.48 | 0.49 | 0.465 | 0.47 | 0.4519 | -0.01 (-2.08%) | 5,046,080 |
11 Mar 2015 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.4615 | +0.005 (+1.05%) | 4,842,240 |
10 Mar 2015 | HKD | 0.49 | 0.495 | 0.475 | 0.475 | 0.4567 | -0.025 (-5%) | 3,120,000 |
9 Mar 2015 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.4808 | +0.02 (+4.17%) | 2,471,040 |
6 Mar 2015 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.4615 | -0.015 (-3.03%) | 5,957,120 |
5 Mar 2015 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.476 | -0.005 (-1%) | 4,422,080 |
4 Mar 2015 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.4808 | -0.01 (-1.96%) | 1,497,600 |
3 Mar 2015 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.4904 | +0.01 (+2%) | 7,600,320 |
2 Mar 2015 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.4808 | 0.0 (0.0%) | 4,563,520 |
27 Feb 2015 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.4808 | -0.01 (-1.96%) | 4,709,120 |
26 Feb 2015 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.4904 | +0.01 (+2%) | 5,873,920 |
25 Feb 2015 | HKD | 0.55 | 0.55 | 0.48 | 0.5 | 0.4808 | -0.05 (-9.09%) | 20,121,919 |
24 Feb 2015 | HKD | 0.58 | 0.59 | 0.53 | 0.55 | 0.5288 | +0.03 (+5.77%) | 11,947,520 |
23 Feb 2015 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 0.5 | +0.01 (+1.96%) | 3,286,400 |