Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 0.425 | 0.425 | 0.385 | 0.39 | 0.39 | -0.025 (-6.02%) | 3,908,205 |
1 Apr 2015 | HKD | 0.395 | 0.43 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 11,206,000 |
31 Mar 2015 | HKD | 0.35 | 0.42 | 0.35 | 0.395 | 0.395 | +0.045 (+12.86%) | 12,652,330 |
30 Mar 2015 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,340,041 |
27 Mar 2015 | HKD | 0.325 | 0.38 | 0.325 | 0.35 | 0.35 | +0.025 (+7.69%) | 5,876,000 |
26 Mar 2015 | HKD | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 150,000 |
25 Mar 2015 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,234,000 |
24 Mar 2015 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 20,000 |
23 Mar 2015 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 678,255 |
20 Mar 2015 | HKD | 0.325 | 0.335 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 248,000 |
19 Mar 2015 | HKD | 0.315 | 0.33 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 500,205 |
18 Mar 2015 | HKD | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 528,082 |
17 Mar 2015 | HKD | 0.34 | 0.34 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 550,000 |
16 Mar 2015 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,016,000 |
13 Mar 2015 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 200,000 |
12 Mar 2015 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 427,295 |
11 Mar 2015 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 772,000 |
10 Mar 2015 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 784,000 |
9 Mar 2015 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 982,205 |
6 Mar 2015 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 142,000 |
5 Mar 2015 | HKD | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 336,000 |
4 Mar 2015 | HKD | 0.32 | 0.33 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 598,246 |
3 Mar 2015 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 347,746 |
2 Mar 2015 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 166,000 |
27 Feb 2015 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 50,000 |
26 Feb 2015 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 332,000 |
25 Feb 2015 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,034,000 |
24 Feb 2015 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 124,000 |
23 Feb 2015 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 326,000 |
20 Feb 2015 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |