Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 2.23 | 2.38 | 2.05 | 2.13 | 2.13 | -0.27 (-11.25%) | 42,243,000 |
20 May 2015 | HKD | 1.6 | 2.43 | 1.6 | 2.4 | 2.4 | +0.82 (+51.90%) | 113,370,000 |
19 May 2015 | HKD | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | -0.01 (-0.63%) | 14,515,000 |
18 May 2015 | HKD | 1.62 | 1.7 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 34,950,000 |
15 May 2015 | HKD | 1.68 | 1.75 | 1.53 | 1.62 | 1.62 | -0.02 (-1.22%) | 53,055,000 |
14 May 2015 | HKD | 1.48 | 1.68 | 1.48 | 1.64 | 1.64 | +0.19 (+13.10%) | 64,955,000 |
13 May 2015 | HKD | 1.22 | 1.59 | 1.22 | 1.45 | 1.45 | +0.22 (+17.89%) | 95,300,000 |
12 May 2015 | HKD | 1.24 | 1.28 | 1.15 | 1.23 | 1.23 | -0.01 (-0.81%) | 19,944,400 |
11 May 2015 | HKD | 1.23 | 1.28 | 1.15 | 1.24 | 1.24 | 0.0 (0.0%) | 39,824,000 |
8 May 2015 | HKD | 1.18 | 1.32 | 1.09 | 1.24 | 1.24 | +0.31 (+33.33%) | 114,821,000 |
7 May 2015 | HKD | 0.9 | 0.99 | 0.87 | 0.93 | 0.93 | +0.03 (+3.33%) | 25,395,000 |
6 May 2015 | HKD | 0.91 | 0.95 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 10,055,000 |
5 May 2015 | HKD | 0.94 | 0.94 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 13,275,000 |
4 May 2015 | HKD | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 12,025,000 |
1 May 2015 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | +0.02 (+2.13%) | 11,720,000 |
29 Apr 2015 | HKD | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 21,495,000 |
28 Apr 2015 | HKD | 0.92 | 0.99 | 0.91 | 0.95 | 0.95 | +0.03 (+3.26%) | 18,840,000 |
27 Apr 2015 | HKD | 0.96 | 0.98 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 12,485,000 |
24 Apr 2015 | HKD | 0.97 | 1.03 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 20,190,000 |
23 Apr 2015 | HKD | 0.87 | 0.96 | 0.86 | 0.96 | 0.96 | +0.09 (+10.34%) | 27,370,000 |
22 Apr 2015 | HKD | 0.82 | 0.91 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 12,118,000 |
21 Apr 2015 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 7,315,000 |
20 Apr 2015 | HKD | 0.9 | 0.9 | 0.8 | 0.82 | 0.82 | -0.08 (-8.89%) | 8,690,000 |
17 Apr 2015 | HKD | 0.98 | 0.98 | 0.9 | 0.9 | 0.9 | -0.08 (-8.16%) | 12,480,000 |
16 Apr 2015 | HKD | 0.97 | 1.05 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 15,400,000 |
15 Apr 2015 | HKD | 1.05 | 1.2 | 0.87 | 0.96 | 0.96 | -0.06 (-5.88%) | 34,945,000 |
14 Apr 2015 | HKD | 0.85 | 1.04 | 0.85 | 1.02 | 1.02 | +0.17 (+20%) | 29,150,000 |
13 Apr 2015 | HKD | 0.72 | 0.88 | 0.72 | 0.85 | 0.85 | +0.13 (+18.06%) | 16,510,000 |
10 Apr 2015 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 8,190,000 |