Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2015 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.2167 | 0.0 (0.0%) | 2,419,681 |
23 Apr 2015 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.2167 | 0.0 (0.0%) | 2,304,001 |
22 Apr 2015 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.2167 | -0.005 (-1.89%) | 4,620,002 |
21 Apr 2015 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.2208 | +0.01 (+3.92%) | 3,804,001 |
20 Apr 2015 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.2125 | 0.0 (0.0%) | 3,979,202 |
17 Apr 2015 | HKD | 0.26 | 0.27 | 0.255 | 0.255 | 0.2125 | -0.005 (-1.92%) | 5,880,002 |
16 Apr 2015 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.2167 | -0.01 (-3.70%) | 6,216,002 |
15 Apr 2015 | HKD | 0.275 | 0.28 | 0.26 | 0.27 | 0.225 | -0.005 (-1.82%) | 6,019,202 |
14 Apr 2015 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 0.2292 | +0.01 (+3.77%) | 9,626,404 |
13 Apr 2015 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.2208 | +0.005 (+1.92%) | 7,884,003 |
10 Apr 2015 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 0.2167 | 0.0 (0.0%) | 5,712,002 |
9 Apr 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.2167 | -0.005 (-1.89%) | 6,240,482 |
8 Apr 2015 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 0.2208 | -0.005 (-1.85%) | 9,876,004 |
7 Apr 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.225 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.225 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.225 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.241 | 0.28 | 0.241 | 0.27 | 0.225 | +0.025 (+10.20%) | 9,582,724 |
1 Apr 2015 | HKD | 0.237 | 0.247 | 0.237 | 0.245 | 0.2042 | +0.007 (+2.94%) | 5,124,002 |
31 Mar 2015 | HKD | 0.248 | 0.248 | 0.233 | 0.238 | 0.1983 | -0.012 (-4.80%) | 7,608,003 |
30 Mar 2015 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 0.2083 | +0.001 (+0.40%) | 2,040,001 |
27 Mar 2015 | HKD | 0.255 | 0.255 | 0.248 | 0.249 | 0.2075 | -0.011 (-4.23%) | 6,444,002 |
26 Mar 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.2167 | -0.005 (-1.89%) | 10,812,004 |
25 Mar 2015 | HKD | 0.275 | 0.28 | 0.26 | 0.265 | 0.2208 | -0.015 (-5.36%) | 11,064,004 |
24 Mar 2015 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.2333 | -0.005 (-1.75%) | 3,252,001 |
23 Mar 2015 | HKD | 0.305 | 0.305 | 0.28 | 0.285 | 0.2375 | -0.015 (-5%) | 10,812,004 |
20 Mar 2015 | HKD | 0.33 | 0.34 | 0.285 | 0.3 | 0.25 | -0.025 (-7.69%) | 25,641,610 |
19 Mar 2015 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.2708 | +0.005 (+1.56%) | 4,308,002 |
18 Mar 2015 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 0.2667 | -0.01 (-3.03%) | 7,915,203 |
17 Mar 2015 | HKD | 0.34 | 0.34 | 0.325 | 0.33 | 0.275 | -0.01 (-2.94%) | 7,068,003 |
16 Mar 2015 | HKD | 0.345 | 0.345 | 0.32 | 0.34 | 0.2833 | +0.01 (+3.03%) | 14,370,245 |