Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 7,207,000 |
26 May 2015 | HKD | 0.79 | 0.81 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 14,230,000 |
25 May 2015 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 5,400,000 |
21 May 2015 | HKD | 0.77 | 0.83 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 20,255,500 |
20 May 2015 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 19,292,000 |
19 May 2015 | HKD | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 22,630,000 |
18 May 2015 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 8,234,000 |
15 May 2015 | HKD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 5,172,000 |
14 May 2015 | HKD | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 6,374,000 |
13 May 2015 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 7,370,280 |
12 May 2015 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 10,552,000 |
11 May 2015 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,340,000 |
8 May 2015 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 8,786,000 |
7 May 2015 | HKD | 0.76 | 0.77 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 5,866,000 |
6 May 2015 | HKD | 0.76 | 0.8 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 6,738,000 |
5 May 2015 | HKD | 0.83 | 0.84 | 0.75 | 0.76 | 0.76 | -0.05 (-6.17%) | 14,284,000 |
4 May 2015 | HKD | 0.72 | 0.87 | 0.72 | 0.81 | 0.81 | +0.1 (+14.08%) | 52,602,000 |
1 May 2015 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.71 | 0.74 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 12,048,000 |
29 Apr 2015 | HKD | 0.77 | 0.77 | 0.7 | 0.71 | 0.71 | -0.05 (-6.58%) | 17,544,000 |
28 Apr 2015 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 10,872,000 |
27 Apr 2015 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 7,332,000 |
24 Apr 2015 | HKD | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 10,038,000 |
23 Apr 2015 | HKD | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 9,226,000 |
22 Apr 2015 | HKD | 0.79 | 0.84 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 27,910,000 |
21 Apr 2015 | HKD | 0.79 | 0.82 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 13,552,000 |
20 Apr 2015 | HKD | 0.84 | 0.84 | 0.75 | 0.78 | 0.78 | -0.07 (-8.24%) | 30,398,000 |
17 Apr 2015 | HKD | 0.89 | 0.9 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 13,394,400 |
16 Apr 2015 | HKD | 0.88 | 0.94 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 23,623,410 |