Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 596,000 |
26 May 2015 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,968,000 |
25 May 2015 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.67 | 0.75 | 0.67 | 0.73 | 0.73 | +0.06 (+8.96%) | 3,656,000 |
21 May 2015 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 436,000 |
20 May 2015 | HKD | 0.74 | 0.76 | 0.68 | 0.71 | 0.71 | -0.04 (-5.33%) | 1,768,000 |
19 May 2015 | HKD | 0.65 | 0.78 | 0.64 | 0.75 | 0.75 | +0.09 (+13.64%) | 4,518,000 |
18 May 2015 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 438,000 |
15 May 2015 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 212,000 |
14 May 2015 | HKD | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 888,000 |
13 May 2015 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
12 May 2015 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 420,000 |
11 May 2015 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 320,000 |
8 May 2015 | HKD | 0.62 | 0.68 | 0.62 | 0.64 | 0.64 | +0.04 (+6.67%) | 1,068,000 |
7 May 2015 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 940,000 |
6 May 2015 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 596,000 |
5 May 2015 | HKD | 0.69 | 0.71 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,468,000 |
4 May 2015 | HKD | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 1,064,000 |
1 May 2015 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 688,000 |
29 Apr 2015 | HKD | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 764,000 |
28 Apr 2015 | HKD | 0.7 | 0.7 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,716,000 |
27 Apr 2015 | HKD | 0.66 | 0.72 | 0.65 | 0.68 | 0.68 | +0.05 (+7.94%) | 4,640,000 |
24 Apr 2015 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 404,000 |
23 Apr 2015 | HKD | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | -0.01 (-1.52%) | 580,000 |
22 Apr 2015 | HKD | 0.6 | 0.69 | 0.6 | 0.66 | 0.66 | +0.07 (+11.86%) | 5,688,000 |
21 Apr 2015 | HKD | 0.53 | 0.6 | 0.53 | 0.59 | 0.59 | +0.05 (+9.26%) | 2,072,000 |
20 Apr 2015 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 136,000 |
17 Apr 2015 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 640,000 |
16 Apr 2015 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 368,000 |