Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 1.26 | 1.42 | 1.22 | 1.23 | 1.23 | +0.03 (+2.50%) | 241,463,900 |
14 May 2015 | HKD | 0.98 | 1.21 | 0.96 | 1.2 | 1.2 | +0.34 (+39.53%) | 267,092,000 |
13 May 2015 | HKD | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 28,364,000 |
12 May 2015 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 8,562,000 |
11 May 2015 | HKD | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | +0.04 (+4.94%) | 33,098,000 |
8 May 2015 | HKD | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 10,418,000 |
7 May 2015 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 7,540,000 |
6 May 2015 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 11,420,000 |
5 May 2015 | HKD | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 13,552,000 |
4 May 2015 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 9,954,000 |
1 May 2015 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 8,702,000 |
29 Apr 2015 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 6,208,000 |
28 Apr 2015 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 8,684,000 |
27 Apr 2015 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 14,346,000 |
24 Apr 2015 | HKD | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 10,364,000 |
23 Apr 2015 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.03 (+3.70%) | 10,620,004 |
22 Apr 2015 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 10,186,000 |
21 Apr 2015 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 8,628,000 |
20 Apr 2015 | HKD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 6,358,000 |
17 Apr 2015 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 14,260,000 |
16 Apr 2015 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 7,584,000 |
15 Apr 2015 | HKD | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 13,226,000 |
14 Apr 2015 | HKD | 0.81 | 0.9 | 0.81 | 0.87 | 0.87 | +0.07 (+8.75%) | 40,240,204 |
13 Apr 2015 | HKD | 0.74 | 0.8 | 0.74 | 0.8 | 0.8 | +0.05 (+6.67%) | 28,762,000 |
10 Apr 2015 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 11,642,000 |
9 Apr 2015 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 14,958,000 |
8 Apr 2015 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 11,852,000 |
7 Apr 2015 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |