Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2015 | HKD | 0.228 | 0.246 | 0.228 | 0.237 | 0.237 | +0.012 (+5.33%) | 50,200,000 |
2 Jun 2015 | HKD | 0.218 | 0.236 | 0.192 | 0.225 | 0.225 | +0.009 (+4.17%) | 64,040,000 |
1 Jun 2015 | HKD | 0.174 | 0.217 | 0.174 | 0.216 | 0.216 | +0.05 (+30.12%) | 126,400,000 |
29 May 2015 | HKD | 0.162 | 0.168 | 0.162 | 0.166 | 0.166 | +0.005 (+3.11%) | 14,520,000 |
28 May 2015 | HKD | 0.161 | 0.164 | 0.159 | 0.161 | 0.161 | -0.001 (-0.62%) | 19,040,000 |
27 May 2015 | HKD | 0.16 | 0.163 | 0.16 | 0.162 | 0.162 | 0.0 (0.0%) | 12,280,000 |
26 May 2015 | HKD | 0.16 | 0.164 | 0.16 | 0.162 | 0.162 | 0.0 (0.0%) | 14,320,000 |
25 May 2015 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.166 | 0.17 | 0.16 | 0.162 | 0.162 | -0.003 (-1.82%) | 39,600,000 |
21 May 2015 | HKD | 0.16 | 0.172 | 0.145 | 0.165 | 0.165 | +0.004 (+2.48%) | 66,000,000 |
20 May 2015 | HKD | 0.16 | 0.165 | 0.16 | 0.161 | 0.161 | +0.001 (+0.63%) | 45,480,000 |
19 May 2015 | HKD | 0.158 | 0.167 | 0.158 | 0.16 | 0.16 | +0.004 (+2.56%) | 54,080,000 |
18 May 2015 | HKD | 0.143 | 0.16 | 0.143 | 0.156 | 0.156 | +0.014 (+9.86%) | 118,040,000 |
15 May 2015 | HKD | 0.144 | 0.144 | 0.139 | 0.142 | 0.142 | +0.003 (+2.16%) | 17,160,000 |
14 May 2015 | HKD | 0.138 | 0.148 | 0.137 | 0.139 | 0.139 | +0.001 (+0.72%) | 52,360,000 |
13 May 2015 | HKD | 0.137 | 0.138 | 0.135 | 0.138 | 0.138 | -0.001 (-0.72%) | 7,320,000 |
12 May 2015 | HKD | 0.143 | 0.146 | 0.135 | 0.139 | 0.139 | -0.004 (-2.80%) | 12,160,000 |
11 May 2015 | HKD | 0.146 | 0.149 | 0.141 | 0.143 | 0.143 | 0.0 (0.0%) | 14,840,000 |
8 May 2015 | HKD | 0.135 | 0.146 | 0.135 | 0.143 | 0.143 | +0.009 (+6.72%) | 28,240,000 |
7 May 2015 | HKD | 0.136 | 0.138 | 0.133 | 0.134 | 0.134 | 0.0 (0.0%) | 7,200,000 |
6 May 2015 | HKD | 0.137 | 0.137 | 0.133 | 0.134 | 0.134 | -0.003 (-2.19%) | 5,520,000 |
5 May 2015 | HKD | 0.137 | 0.14 | 0.136 | 0.137 | 0.137 | +0.002 (+1.48%) | 22,640,000 |
4 May 2015 | HKD | 0.138 | 0.138 | 0.13 | 0.135 | 0.135 | -0.003 (-2.17%) | 18,080,000 |
1 May 2015 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.143 | 0.143 | 0.131 | 0.138 | 0.138 | -0.001 (-0.72%) | 8,520,000 |
29 Apr 2015 | HKD | 0.141 | 0.141 | 0.134 | 0.139 | 0.139 | 0.0 (0.0%) | 20,800,000 |
28 Apr 2015 | HKD | 0.143 | 0.145 | 0.139 | 0.139 | 0.139 | -0.002 (-1.42%) | 28,120,000 |
27 Apr 2015 | HKD | 0.146 | 0.146 | 0.141 | 0.141 | 0.141 | +0.001 (+0.71%) | 28,840,000 |
24 Apr 2015 | HKD | 0.143 | 0.143 | 0.134 | 0.14 | 0.14 | +0.002 (+1.45%) | 13,800,000 |
23 Apr 2015 | HKD | 0.152 | 0.152 | 0.138 | 0.138 | 0.138 | -0.012 (-8.00%) | 47,880,000 |