Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | HKD | 0.405 | 0.475 | 0.38 | 0.42 | 0.42 | +0.03 (+7.69%) | 87,034,000 |
27 May 2015 | HKD | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | +0.04 (+11.43%) | 37,659,000 |
26 May 2015 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 20,080,000 |
25 May 2015 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.315 | 0.355 | 0.315 | 0.345 | 0.345 | +0.03 (+9.52%) | 20,524,000 |
21 May 2015 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 8,167,000 |
20 May 2015 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 10,173,000 |
19 May 2015 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 9,985,000 |
18 May 2015 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 8,181,000 |
15 May 2015 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 5,755,000 |
14 May 2015 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,376,000 |
13 May 2015 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,309,000 |
12 May 2015 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 4,446,000 |
11 May 2015 | HKD | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 5,830,000 |
8 May 2015 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.025 (+8.33%) | 3,375,000 |
7 May 2015 | HKD | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 5,247,000 |
6 May 2015 | HKD | 0.32 | 0.33 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,720,000 |
5 May 2015 | HKD | 0.345 | 0.345 | 0.315 | 0.32 | 0.32 | -0.02 (-5.88%) | 10,315,000 |
4 May 2015 | HKD | 0.345 | 0.35 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 14,754,000 |
1 May 2015 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 5,713,000 |
29 Apr 2015 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 13,157,000 |
28 Apr 2015 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.025 (+7.69%) | 13,927,000 |
27 Apr 2015 | HKD | 0.355 | 0.36 | 0.325 | 0.325 | 0.325 | -0.03 (-8.45%) | 21,947,000 |
24 Apr 2015 | HKD | 0.32 | 0.36 | 0.31 | 0.355 | 0.355 | +0.035 (+10.94%) | 38,909,000 |
23 Apr 2015 | HKD | 0.28 | 0.325 | 0.28 | 0.32 | 0.32 | +0.04 (+14.29%) | 35,687,000 |
22 Apr 2015 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 9,139,000 |
21 Apr 2015 | HKD | 0.275 | 0.29 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 13,671,000 |
20 Apr 2015 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,207,000 |
17 Apr 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 6,876,000 |