Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 0.6 | 0.65 | 0.55 | 0.61 | 0.61 | +0.02 (+3.39%) | 3,602,000 |
15 Apr 2015 | HKD | 0.53 | 0.6 | 0.5 | 0.59 | 0.59 | +0.06 (+11.32%) | 3,064,000 |
14 Apr 2015 | HKD | 0.51 | 0.55 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,458,000 |
13 Apr 2015 | HKD | 0.46 | 0.52 | 0.45 | 0.51 | 0.51 | +0.04 (+8.51%) | 3,202,000 |
10 Apr 2015 | HKD | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 662,000 |
9 Apr 2015 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 388,000 |
8 Apr 2015 | HKD | 0.475 | 0.49 | 0.435 | 0.47 | 0.47 | +0.01 (+2.17%) | 702,000 |
7 Apr 2015 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 302,000 |
1 Apr 2015 | HKD | 0.455 | 0.475 | 0.45 | 0.47 | 0.47 | -0.005 (-1.05%) | 54,000 |
31 Mar 2015 | HKD | 0.45 | 0.48 | 0.435 | 0.475 | 0.475 | -0.005 (-1.04%) | 538,000 |
30 Mar 2015 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 100,000 |
27 Mar 2015 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 100,000 |
26 Mar 2015 | HKD | 0.43 | 0.48 | 0.425 | 0.48 | 0.48 | +0.04 (+9.09%) | 744,000 |
25 Mar 2015 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 60,000 |
24 Mar 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
23 Mar 2015 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 198,000 |
20 Mar 2015 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 118,000 |
19 Mar 2015 | HKD | 0.44 | 0.455 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,120,000 |
18 Mar 2015 | HKD | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 532,000 |
17 Mar 2015 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 948,000 |
16 Mar 2015 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 112,000 |
13 Mar 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
12 Mar 2015 | HKD | 0.445 | 0.45 | 0.415 | 0.44 | 0.44 | -0.005 (-1.12%) | 262,000 |
11 Mar 2015 | HKD | 0.415 | 0.445 | 0.4 | 0.445 | 0.445 | 0.0 (0.0%) | 150,000 |
10 Mar 2015 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
9 Mar 2015 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
6 Mar 2015 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 110,000 |