Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 1.2 | 1.21 | 1.13 | 1.17 | 6.4423 | -0.03 (-2.50%) | 10,330,800 |
27 May 2015 | HKD | 1.2 | 1.24 | 1.15 | 1.2 | 6.6075 | 0.0 (0.0%) | 15,560,000 |
26 May 2015 | HKD | 1.21 | 1.29 | 1.18 | 1.2 | 6.6075 | +0.01 (+0.84%) | 17,023,240 |
25 May 2015 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 6.5524 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.26 | 1.28 | 1.16 | 1.19 | 6.5524 | -0.07 (-5.56%) | 14,138,000 |
21 May 2015 | HKD | 1.15 | 1.35 | 1.15 | 1.26 | 6.9379 | +0.12 (+10.53%) | 25,259,600 |
20 May 2015 | HKD | 1.1 | 1.18 | 1.08 | 1.14 | 6.2771 | +0.02 (+1.79%) | 13,844,240 |
19 May 2015 | HKD | 1.18 | 1.18 | 1.06 | 1.12 | 6.167 | -0.06 (-5.08%) | 22,526,800 |
18 May 2015 | HKD | 1.25 | 1.28 | 1.17 | 1.18 | 6.4974 | -0.06 (-4.84%) | 15,493,440 |
15 May 2015 | HKD | 1.28 | 1.3 | 1.23 | 1.24 | 6.8278 | -0.04 (-3.13%) | 21,988,480 |
14 May 2015 | HKD | 1.33 | 1.38 | 1.28 | 1.28 | 7.048 | -0.02 (-1.54%) | 26,746,080 |
13 May 2015 | HKD | 1.32 | 1.41 | 1.25 | 1.3 | 7.1581 | -0.01 (-0.76%) | 38,713,024 |
12 May 2015 | HKD | 1.25 | 1.34 | 1.16 | 1.31 | 7.2132 | +0.06 (+4.80%) | 47,480,390 |
11 May 2015 | HKD | 1.06 | 1.29 | 1.06 | 1.25 | 6.8828 | +0.23 (+22.55%) | 85,245,181 |
8 May 2015 | HKD | 0.98 | 1.02 | 0.97 | 1.02 | 5.6164 | +0.05 (+5.15%) | 21,450,000 |
7 May 2015 | HKD | 1 | 1.02 | 0.96 | 0.97 | 5.3411 | -0.02 (-2.02%) | 9,220,960 |
6 May 2015 | HKD | 1.02 | 1.04 | 0.98 | 0.99 | 5.4512 | -0.03 (-2.94%) | 12,717,600 |
5 May 2015 | HKD | 1.03 | 1.14 | 1 | 1.02 | 5.6164 | 0.0 (0.0%) | 22,807,314 |
4 May 2015 | HKD | 1.05 | 1.06 | 0.98 | 1.02 | 5.6164 | -0.03 (-2.86%) | 14,630,900 |
1 May 2015 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 5.7816 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.07 | 1.1 | 1.02 | 1.05 | 5.7816 | +0.01 (+0.96%) | 26,008,040 |
29 Apr 2015 | HKD | 1.05 | 1.14 | 0.88 | 1.04 | 5.7265 | +0.04 (+4%) | 67,516,020 |
28 Apr 2015 | HKD | 0.77 | 1.01 | 0.76 | 1 | 5.5063 | +0.24 (+31.58%) | 75,251,781 |
27 Apr 2015 | HKD | 0.68 | 0.77 | 0.67 | 0.76 | 4.1848 | +0.1 (+15.15%) | 31,698,240 |
24 Apr 2015 | HKD | 0.63 | 0.67 | 0.58 | 0.66 | 3.6341 | +0.03 (+4.76%) | 33,722,000 |
23 Apr 2015 | HKD | 0.6 | 0.64 | 0.59 | 0.63 | 3.4689 | +0.01 (+1.61%) | 7,520,000 |
22 Apr 2015 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 3.4139 | +0.01 (+1.64%) | 5,087,240 |
21 Apr 2015 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 3.3588 | -0.01 (-1.61%) | 3,780,000 |
20 Apr 2015 | HKD | 0.65 | 0.66 | 0.61 | 0.62 | 3.4139 | -0.02 (-3.13%) | 8,340,000 |
17 Apr 2015 | HKD | 0.63 | 0.67 | 0.62 | 0.64 | 3.524 | +0.02 (+3.23%) | 23,336,210 |