Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 37,786,000 |
12 May 2015 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 23,970,000 |
11 May 2015 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 15,964,000 |
8 May 2015 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 27,650,000 |
7 May 2015 | HKD | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 51,386,000 |
6 May 2015 | HKD | 0.37 | 0.39 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 48,446,000 |
5 May 2015 | HKD | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 39,924,000 |
4 May 2015 | HKD | 0.385 | 0.395 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 28,708,000 |
1 May 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.375 | 0.39 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 37,808,000 |
29 Apr 2015 | HKD | 0.38 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 33,612,000 |
28 Apr 2015 | HKD | 0.39 | 0.395 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 53,626,000 |
27 Apr 2015 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 42,675,171 |
24 Apr 2015 | HKD | 0.41 | 0.41 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 55,438,000 |
23 Apr 2015 | HKD | 0.39 | 0.425 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 110,192,000 |
22 Apr 2015 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 30,371,701 |
21 Apr 2015 | HKD | 0.375 | 0.42 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 99,414,000 |
20 Apr 2015 | HKD | 0.36 | 0.375 | 0.345 | 0.37 | 0.37 | +0.005 (+1.37%) | 65,390,000 |
17 Apr 2015 | HKD | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 30,340,000 |
16 Apr 2015 | HKD | 0.345 | 0.38 | 0.34 | 0.37 | 0.37 | +0.02 (+5.71%) | 54,488,724 |
15 Apr 2015 | HKD | 0.375 | 0.38 | 0.335 | 0.35 | 0.35 | -0.025 (-6.67%) | 84,794,666 |
14 Apr 2015 | HKD | 0.4 | 0.41 | 0.37 | 0.375 | 0.375 | -0.025 (-6.25%) | 95,198,000 |
13 Apr 2015 | HKD | 0.35 | 0.55 | 0.35 | 0.4 | 0.4 | +0.065 (+19.40%) | 245,262,000 |
10 Apr 2015 | HKD | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 58,336,000 |
9 Apr 2015 | HKD | 0.32 | 0.335 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 50,156,000 |
8 Apr 2015 | HKD | 0.31 | 0.335 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 98,042,000 |
7 Apr 2015 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 176,855,094 |