Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2015 | HKD | 2.06 | 2.06 | 1.97 | 2 | 2 | -0.04 (-1.96%) | 740,000 |
25 May 2015 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.89 | 2.13 | 1.88 | 2.04 | 2.04 | +0.16 (+8.51%) | 2,884,732 |
21 May 2015 | HKD | 1.82 | 1.9 | 1.82 | 1.88 | 1.88 | 0.0 (0.0%) | 1,076,000 |
20 May 2015 | HKD | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 618,000 |
19 May 2015 | HKD | 1.88 | 1.89 | 1.83 | 1.89 | 1.89 | +0.01 (+0.53%) | 48,000 |
18 May 2015 | HKD | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 138,000 |
15 May 2015 | HKD | 1.83 | 1.92 | 1.83 | 1.91 | 1.91 | +0.04 (+2.14%) | 486,000 |
14 May 2015 | HKD | 1.91 | 1.95 | 1.75 | 1.87 | 1.87 | -0.04 (-2.09%) | 517,067 |
13 May 2015 | HKD | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 0.0 (0.0%) | 78,000 |
12 May 2015 | HKD | 1.93 | 1.94 | 1.84 | 1.91 | 1.91 | -0.04 (-2.05%) | 202,000 |
11 May 2015 | HKD | 1.95 | 2.05 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 1,544,000 |
8 May 2015 | HKD | 1.73 | 2.18 | 1.73 | 1.95 | 1.95 | +0.23 (+13.37%) | 2,944,000 |
7 May 2015 | HKD | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.09 (-4.97%) | 38,000 |
6 May 2015 | HKD | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | +0.03 (+1.69%) | 146,000 |
5 May 2015 | HKD | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 970,000 |
4 May 2015 | HKD | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 622,000 |
1 May 2015 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.79 | 1.8 | 1.69 | 1.75 | 1.75 | -0.03 (-1.69%) | 676,000 |
29 Apr 2015 | HKD | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | +0.13 (+7.88%) | 666,000 |
28 Apr 2015 | HKD | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 102,000 |
27 Apr 2015 | HKD | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | 0.0 (0.0%) | 162,000 |
24 Apr 2015 | HKD | 1.8 | 1.83 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,030,490 |
23 Apr 2015 | HKD | 1.5 | 1.73 | 1.5 | 1.64 | 1.64 | +0.11 (+7.19%) | 1,382,000 |
22 Apr 2015 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 138,000 |
21 Apr 2015 | HKD | 1.55 | 1.55 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 162,000 |
20 Apr 2015 | HKD | 1.56 | 1.56 | 1.44 | 1.55 | 1.55 | 0.0 (0.0%) | 130,038 |
17 Apr 2015 | HKD | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | -0.01 (-0.64%) | 122,000 |
16 Apr 2015 | HKD | 1.49 | 1.63 | 1.49 | 1.56 | 1.56 | +0.06 (+4%) | 610,000 |
15 Apr 2015 | HKD | 1.5 | 1.51 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 374,000 |