Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 512,000 |
13 May 2015 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,154,205 |
12 May 2015 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 2,066,000 |
11 May 2015 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,382,410 |
8 May 2015 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 3,659,594 |
7 May 2015 | HKD | 0.55 | 0.57 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 4,483,271 |
6 May 2015 | HKD | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 3,208,000 |
5 May 2015 | HKD | 0.61 | 0.62 | 0.53 | 0.55 | 0.55 | -0.05 (-8.33%) | 12,779,200 |
4 May 2015 | HKD | 0.62 | 0.64 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 31,244,449 |
1 May 2015 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.445 | 0.62 | 0.435 | 0.6 | 0.6 | +0.155 (+34.83%) | 44,382,641 |
29 Apr 2015 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,450,000 |
28 Apr 2015 | HKD | 0.455 | 0.46 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,468,000 |
27 Apr 2015 | HKD | 0.48 | 0.48 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 4,783,602 |
24 Apr 2015 | HKD | 0.43 | 0.44 | 0.415 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,472,041 |
23 Apr 2015 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 690,442 |
22 Apr 2015 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 2,072,665 |
21 Apr 2015 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 975,025 |
20 Apr 2015 | HKD | 0.445 | 0.45 | 0.395 | 0.41 | 0.41 | -0.03 (-6.82%) | 4,586,000 |
17 Apr 2015 | HKD | 0.425 | 0.445 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 5,292,000 |
16 Apr 2015 | HKD | 0.425 | 0.435 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,170,000 |
15 Apr 2015 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,799,599 |
14 Apr 2015 | HKD | 0.435 | 0.44 | 0.41 | 0.41 | 0.41 | -0.025 (-5.75%) | 5,196,615 |
13 Apr 2015 | HKD | 0.435 | 0.455 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 12,397,280 |
10 Apr 2015 | HKD | 0.4 | 0.48 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 13,084,200 |
9 Apr 2015 | HKD | 0.4 | 0.42 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 3,378,253 |
8 Apr 2015 | HKD | 0.385 | 0.405 | 0.365 | 0.4 | 0.4 | +0.01 (+2.56%) | 5,726,041 |
7 Apr 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |