Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 0.121 | 0.123 | 0.12 | 0.123 | 1.23 | 0.0 (0.0%) | 20,675,000 |
13 May 2015 | HKD | 0.122 | 0.123 | 0.119 | 0.123 | 1.23 | 0.0 (0.0%) | 27,225,000 |
12 May 2015 | HKD | 0.127 | 0.131 | 0.12 | 0.123 | 1.23 | -0.007 (-5.38%) | 15,200,000 |
11 May 2015 | HKD | 0.13 | 0.131 | 0.126 | 0.13 | 1.3 | 0.0 (0.0%) | 11,300,000 |
8 May 2015 | HKD | 0.128 | 0.131 | 0.126 | 0.13 | 1.3 | +0.002 (+1.56%) | 11,550,000 |
7 May 2015 | HKD | 0.138 | 0.138 | 0.125 | 0.128 | 1.28 | -0.01 (-7.25%) | 17,000,000 |
6 May 2015 | HKD | 0.136 | 0.14 | 0.135 | 0.138 | 1.38 | +0.003 (+2.22%) | 10,135,000 |
5 May 2015 | HKD | 0.148 | 0.153 | 0.135 | 0.135 | 1.35 | -0.013 (-8.78%) | 20,353,642 |
4 May 2015 | HKD | 0.135 | 0.149 | 0.133 | 0.148 | 1.48 | +0.018 (+13.85%) | 22,475,364 |
1 May 2015 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | -0.004 (-2.99%) | 0 |
30 Apr 2015 | HKD | 0.132 | 0.14 | 0.13 | 0.134 | 1.34 | +0.003 (+2.29%) | 25,660,660 |
29 Apr 2015 | HKD | 0.124 | 0.134 | 0.122 | 0.131 | 1.31 | +0.007 (+5.65%) | 32,811,270 |
28 Apr 2015 | HKD | 0.125 | 0.126 | 0.119 | 0.124 | 1.24 | -0.001 (-0.80%) | 20,475,000 |
27 Apr 2015 | HKD | 0.125 | 0.131 | 0.124 | 0.125 | 1.25 | 0.0 (0.0%) | 17,150,000 |
24 Apr 2015 | HKD | 0.116 | 0.138 | 0.116 | 0.125 | 1.25 | +0.009 (+7.76%) | 45,713,101 |
23 Apr 2015 | HKD | 0.118 | 0.118 | 0.115 | 0.116 | 1.16 | -0.002 (-1.69%) | 16,900,000 |
22 Apr 2015 | HKD | 0.118 | 0.119 | 0.115 | 0.118 | 1.18 | 0.0 (0.0%) | 16,150,000 |
21 Apr 2015 | HKD | 0.115 | 0.122 | 0.115 | 0.118 | 1.18 | +0.003 (+2.61%) | 22,175,000 |
20 Apr 2015 | HKD | 0.113 | 0.115 | 0.111 | 0.115 | 1.15 | +0.002 (+1.77%) | 17,850,000 |
17 Apr 2015 | HKD | 0.119 | 0.119 | 0.11 | 0.113 | 1.13 | +0.002 (+1.80%) | 7,050,000 |
16 Apr 2015 | HKD | 0.116 | 0.122 | 0.111 | 0.111 | 1.11 | -0.003 (-2.63%) | 17,713,239 |
15 Apr 2015 | HKD | 0.102 | 0.115 | 0.101 | 0.114 | 1.14 | +0.011 (+10.68%) | 48,987,500 |
14 Apr 2015 | HKD | 0.107 | 0.107 | 0.102 | 0.103 | 1.03 | -0.004 (-3.74%) | 30,225,304 |
13 Apr 2015 | HKD | 0.107 | 0.107 | 0.1 | 0.107 | 1.07 | 0.0 (0.0%) | 15,250,411 |
10 Apr 2015 | HKD | 0.103 | 0.108 | 0.097 | 0.107 | 1.07 | +0.001 (+0.94%) | 21,637,500 |
9 Apr 2015 | HKD | 0.11 | 0.11 | 0.092 | 0.106 | 1.06 | -0.005 (-4.50%) | 16,275,000 |
8 Apr 2015 | HKD | 0.116 | 0.117 | 0.104 | 0.111 | 1.11 | -0.009 (-7.50%) | 17,850,000 |
7 Apr 2015 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.004 (+3.45%) | 0 |