Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2015 | HKD | 0.56 | 0.59 | 0.51 | 0.56 | 0.56 | 0.0 (0.0%) | 2,492,000 |
14 Apr 2015 | HKD | 0.54 | 0.61 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 6,992,000 |
13 Apr 2015 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 660,000 |
10 Apr 2015 | HKD | 0.49 | 0.53 | 0.485 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,180,000 |
9 Apr 2015 | HKD | 0.49 | 0.54 | 0.45 | 0.54 | 0.54 | +0.04 (+8%) | 700,000 |
8 Apr 2015 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 240,000 |
7 Apr 2015 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 32,000 |
1 Apr 2015 | HKD | 0.475 | 0.51 | 0.47 | 0.5 | 0.5 | +0.025 (+5.26%) | 380,000 |
31 Mar 2015 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 304,000 |
30 Mar 2015 | HKD | 0.46 | 0.48 | 0.45 | 0.475 | 0.475 | -0.005 (-1.04%) | 736,000 |
27 Mar 2015 | HKD | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 448,000 |
26 Mar 2015 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 144,000 |
25 Mar 2015 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 56,000 |
24 Mar 2015 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 232,000 |
23 Mar 2015 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 356,000 |
20 Mar 2015 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 572,000 |
19 Mar 2015 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 188,000 |
18 Mar 2015 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 252,000 |
17 Mar 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 252,000 |
16 Mar 2015 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 120,000 |
13 Mar 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 140,000 |
12 Mar 2015 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 248,000 |
11 Mar 2015 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 60,000 |
10 Mar 2015 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
9 Mar 2015 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
6 Mar 2015 | HKD | 0.51 | 0.55 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 176,000 |
5 Mar 2015 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 32,000 |