Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2015 | HKD | 1.11 | 1.38 | 1.11 | 1.35 | 1.35 | +0.22 (+19.47%) | 18,714,000 |
27 Apr 2015 | HKD | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,080,000 |
24 Apr 2015 | HKD | 1.1 | 1.13 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 968,000 |
23 Apr 2015 | HKD | 1.1 | 1.16 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 720,000 |
22 Apr 2015 | HKD | 1.12 | 1.15 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,816,000 |
21 Apr 2015 | HKD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 540,000 |
20 Apr 2015 | HKD | 1.06 | 1.21 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 3,928,000 |
17 Apr 2015 | HKD | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 556,000 |
16 Apr 2015 | HKD | 1.01 | 1.09 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 900,000 |
15 Apr 2015 | HKD | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 508,000 |
14 Apr 2015 | HKD | 1.24 | 1.25 | 1.05 | 1.07 | 1.07 | -0.08 (-6.96%) | 1,380,000 |
13 Apr 2015 | HKD | 0.98 | 1.15 | 0.98 | 1.15 | 1.15 | +0.18 (+18.56%) | 4,322,005 |
10 Apr 2015 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 464,000 |
9 Apr 2015 | HKD | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 696,000 |
8 Apr 2015 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 304,000 |
7 Apr 2015 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.05 (+5.32%) | 240,000 |
1 Apr 2015 | HKD | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 308,000 |
31 Mar 2015 | HKD | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 528,000 |
30 Mar 2015 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 316,000 |
27 Mar 2015 | HKD | 1 | 1 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 432,000 |
26 Mar 2015 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 220,000 |
25 Mar 2015 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 196,000 |
24 Mar 2015 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 232,000 |
23 Mar 2015 | HKD | 0.99 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 220,000 |
20 Mar 2015 | HKD | 1 | 1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 204,000 |
19 Mar 2015 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 72,000 |
18 Mar 2015 | HKD | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 272,000 |