Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2015 | HKD | 0.249 | 0.255 | 0.235 | 0.255 | 4.08 | +0.011 (+4.51%) | 135,200,000 |
3 Jun 2015 | HKD | 0.248 | 0.25 | 0.244 | 0.244 | 3.904 | -0.004 (-1.61%) | 40,200,000 |
2 Jun 2015 | HKD | 0.242 | 0.255 | 0.242 | 0.248 | 3.968 | +0.005 (+2.06%) | 103,573,000 |
1 Jun 2015 | HKD | 0.25 | 0.255 | 0.243 | 0.243 | 3.888 | -0.012 (-4.71%) | 85,360,000 |
29 May 2015 | HKD | 0.255 | 0.26 | 0.244 | 0.255 | 4.08 | +0.005 (+2%) | 160,092,000 |
28 May 2015 | HKD | 0.242 | 0.265 | 0.24 | 0.25 | 4 | +0.011 (+4.60%) | 340,920,000 |
27 May 2015 | HKD | 0.243 | 0.245 | 0.233 | 0.239 | 3.824 | -0.004 (-1.65%) | 72,681,000 |
26 May 2015 | HKD | 0.249 | 0.25 | 0.231 | 0.243 | 3.888 | -0.007 (-2.80%) | 128,560,008 |
25 May 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 4 | +0.003 (+1.21%) | 0 |
22 May 2015 | HKD | 0.255 | 0.255 | 0.247 | 0.247 | 3.952 | -0.008 (-3.14%) | 64,925,000 |
21 May 2015 | HKD | 0.238 | 0.255 | 0.238 | 0.255 | 4.08 | +0.017 (+7.14%) | 150,105,435 |
20 May 2015 | HKD | 0.241 | 0.243 | 0.237 | 0.238 | 3.808 | -0.005 (-2.06%) | 42,277,500 |
19 May 2015 | HKD | 0.244 | 0.248 | 0.236 | 0.243 | 3.888 | -0.001 (-0.41%) | 45,149,000 |
18 May 2015 | HKD | 0.242 | 0.245 | 0.23 | 0.244 | 3.904 | +0.004 (+1.67%) | 95,785,000 |
15 May 2015 | HKD | 0.255 | 0.26 | 0.237 | 0.24 | 3.84 | -0.015 (-5.88%) | 101,080,000 |
14 May 2015 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 4.08 | 0.0 (0.0%) | 74,040,000 |
13 May 2015 | HKD | 0.255 | 0.26 | 0.249 | 0.255 | 4.08 | 0.0 (0.0%) | 42,130,000 |
12 May 2015 | HKD | 0.255 | 0.26 | 0.248 | 0.255 | 4.08 | 0.0 (0.0%) | 64,666,000 |
11 May 2015 | HKD | 0.246 | 0.265 | 0.246 | 0.255 | 4.08 | +0.011 (+4.51%) | 178,450,000 |
8 May 2015 | HKD | 0.237 | 0.25 | 0.235 | 0.244 | 3.904 | +0.008 (+3.39%) | 45,340,000 |
7 May 2015 | HKD | 0.249 | 0.265 | 0.236 | 0.236 | 3.776 | -0.011 (-4.45%) | 140,340,000 |
6 May 2015 | HKD | 0.243 | 0.255 | 0.241 | 0.247 | 3.952 | +0.006 (+2.49%) | 67,061,000 |
5 May 2015 | HKD | 0.255 | 0.255 | 0.232 | 0.241 | 3.856 | -0.014 (-5.49%) | 96,734,000 |
4 May 2015 | HKD | 0.26 | 0.265 | 0.245 | 0.255 | 4.08 | -0.005 (-1.92%) | 126,184,036 |
1 May 2015 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 4.16 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.265 | 0.27 | 0.25 | 0.26 | 4.16 | -0.005 (-1.89%) | 146,618,000 |
29 Apr 2015 | HKD | 0.246 | 0.295 | 0.246 | 0.265 | 4.24 | +0.017 (+6.85%) | 527,160,000 |
28 Apr 2015 | HKD | 0.25 | 0.255 | 0.243 | 0.248 | 3.968 | -0.002 (-0.80%) | 146,998,000 |
27 Apr 2015 | HKD | 0.249 | 0.255 | 0.235 | 0.25 | 4 | +0.003 (+1.21%) | 204,530,000 |
24 Apr 2015 | HKD | 0.245 | 0.26 | 0.242 | 0.247 | 3.952 | +0.003 (+1.23%) | 266,530,000 |