Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2015 | HKD | 0.52 | 0.52 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,620,000 |
1 Jun 2015 | HKD | 0.55 | 0.6 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,092,000 |
29 May 2015 | HKD | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,468,000 |
28 May 2015 | HKD | 0.51 | 0.58 | 0.475 | 0.56 | 0.56 | +0.05 (+9.80%) | 5,720,000 |
27 May 2015 | HKD | 0.485 | 0.51 | 0.465 | 0.51 | 0.51 | +0.04 (+8.51%) | 6,824,000 |
26 May 2015 | HKD | 0.4 | 0.47 | 0.4 | 0.47 | 0.47 | +0.05 (+11.90%) | 5,452,000 |
25 May 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.4 | 0.435 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 1,832,000 |
21 May 2015 | HKD | 0.42 | 0.45 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,400,000 |
20 May 2015 | HKD | 0.37 | 0.42 | 0.37 | 0.41 | 0.41 | +0.03 (+7.89%) | 2,484,000 |
19 May 2015 | HKD | 0.405 | 0.405 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 586,000 |
18 May 2015 | HKD | 0.38 | 0.385 | 0.355 | 0.38 | 0.38 | -0.01 (-2.56%) | 728,000 |
15 May 2015 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 556,000 |
14 May 2015 | HKD | 0.38 | 0.405 | 0.36 | 0.405 | 0.405 | +0.02 (+5.19%) | 1,580,000 |
13 May 2015 | HKD | 0.41 | 0.41 | 0.365 | 0.385 | 0.385 | -0.025 (-6.10%) | 2,880,154 |
12 May 2015 | HKD | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 1,444,000 |
11 May 2015 | HKD | 0.395 | 0.395 | 0.365 | 0.38 | 0.38 | -0.015 (-3.80%) | 552,000 |
8 May 2015 | HKD | 0.41 | 0.43 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,100,000 |
7 May 2015 | HKD | 0.385 | 0.415 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 8,204,000 |
6 May 2015 | HKD | 0.365 | 0.385 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 504,000 |
5 May 2015 | HKD | 0.4 | 0.405 | 0.36 | 0.37 | 0.37 | -0.03 (-7.50%) | 1,380,000 |
4 May 2015 | HKD | 0.4 | 0.41 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 2,184,000 |
1 May 2015 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.375 | 0.395 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,204,000 |
29 Apr 2015 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,016,000 |
28 Apr 2015 | HKD | 0.385 | 0.43 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,900,000 |
27 Apr 2015 | HKD | 0.385 | 0.405 | 0.35 | 0.385 | 0.385 | +0.025 (+6.94%) | 2,200,000 |
24 Apr 2015 | HKD | 0.355 | 0.36 | 0.33 | 0.36 | 0.36 | -0.005 (-1.37%) | 780,000 |
23 Apr 2015 | HKD | 0.36 | 0.4 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 1,420,000 |
22 Apr 2015 | HKD | 0.29 | 0.355 | 0.28 | 0.35 | 0.35 | +0.055 (+18.64%) | 3,256,000 |