Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | HKD | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -0.12 (-5.29%) | 120,000 |
6 May 2015 | HKD | 2.09 | 2.39 | 2.09 | 2.27 | 2.27 | +0.18 (+8.61%) | 616,000 |
5 May 2015 | HKD | 2.09 | 2.09 | 2.04 | 2.09 | 2.09 | 0.0 (0.0%) | 208,000 |
4 May 2015 | HKD | 2.22 | 2.25 | 2.06 | 2.09 | 2.09 | -0.12 (-5.43%) | 532,000 |
1 May 2015 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 2.36 | 2.36 | 2.18 | 2.21 | 2.21 | +0.04 (+1.84%) | 244,000 |
29 Apr 2015 | HKD | 2.21 | 2.3 | 2.17 | 2.17 | 2.17 | -0.06 (-2.69%) | 480,000 |
28 Apr 2015 | HKD | 2.34 | 2.34 | 2.12 | 2.23 | 2.23 | -0.12 (-5.11%) | 552,000 |
27 Apr 2015 | HKD | 2.58 | 2.58 | 2.25 | 2.35 | 2.35 | -0.2 (-7.84%) | 1,136,000 |
24 Apr 2015 | HKD | 2.24 | 2.65 | 2.1 | 2.55 | 2.55 | +0.36 (+16.44%) | 2,792,000 |
23 Apr 2015 | HKD | 1.95 | 2.25 | 1.95 | 2.19 | 2.19 | +0.27 (+14.06%) | 1,400,000 |
22 Apr 2015 | HKD | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | +0.06 (+3.23%) | 200,000 |
21 Apr 2015 | HKD | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | +0.03 (+1.64%) | 192,000 |
20 Apr 2015 | HKD | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.09 (-4.69%) | 176,000 |
17 Apr 2015 | HKD | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | +0.08 (+4.35%) | 248,000 |
16 Apr 2015 | HKD | 1.84 | 1.95 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 524,000 |
15 Apr 2015 | HKD | 1.81 | 1.89 | 1.78 | 1.84 | 1.84 | -0.01 (-0.54%) | 132,000 |
14 Apr 2015 | HKD | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -0.07 (-3.65%) | 372,000 |
13 Apr 2015 | HKD | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | +0.1 (+5.49%) | 1,000,000 |
10 Apr 2015 | HKD | 1.8 | 1.95 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 244,000 |
9 Apr 2015 | HKD | 1.79 | 1.8 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 288,000 |
8 Apr 2015 | HKD | 1.9 | 1.9 | 1.75 | 1.79 | 1.79 | -0.1 (-5.29%) | 608,000 |
7 Apr 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 1.76 | 1.89 | 1.7 | 1.89 | 1.89 | +0.14 (+8.00%) | 472,000 |
1 Apr 2015 | HKD | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +0.06 (+3.55%) | 204,000 |
31 Mar 2015 | HKD | 1.7 | 1.71 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 168,000 |
30 Mar 2015 | HKD | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.09 (-5.17%) | 268,000 |
27 Mar 2015 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.06 (+3.57%) | 4,000 |