Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | HKD | 0.128 | 0.128 | 0.123 | 0.124 | 24.8 | -0.002 (-1.59%) | 30,950 |
20 May 2015 | HKD | 0.129 | 0.129 | 0.122 | 0.126 | 25.2 | -0.002 (-1.56%) | 37,650 |
19 May 2015 | HKD | 0.12 | 0.128 | 0.12 | 0.128 | 25.6 | +0.008 (+6.67%) | 119,000 |
18 May 2015 | HKD | 0.121 | 0.124 | 0.115 | 0.12 | 24 | -0.002 (-1.64%) | 143,600 |
15 May 2015 | HKD | 0.126 | 0.128 | 0.119 | 0.122 | 24.4 | -0.004 (-3.17%) | 54,400 |
14 May 2015 | HKD | 0.122 | 0.131 | 0.122 | 0.126 | 25.2 | +0.005 (+4.13%) | 57,050 |
13 May 2015 | HKD | 0.125 | 0.125 | 0.119 | 0.121 | 24.2 | -0.004 (-3.20%) | 51,850 |
12 May 2015 | HKD | 0.128 | 0.128 | 0.123 | 0.125 | 25 | -0.005 (-3.85%) | 42,350 |
11 May 2015 | HKD | 0.131 | 0.131 | 0.126 | 0.13 | 26 | -0.001 (-0.76%) | 30,000 |
8 May 2015 | HKD | 0.128 | 0.132 | 0.125 | 0.131 | 26.2 | +0.003 (+2.34%) | 43,650 |
7 May 2015 | HKD | 0.135 | 0.135 | 0.126 | 0.128 | 25.6 | -0.008 (-5.88%) | 64,800 |
6 May 2015 | HKD | 0.137 | 0.14 | 0.136 | 0.136 | 27.2 | -0.001 (-0.73%) | 38,905 |
5 May 2015 | HKD | 0.141 | 0.144 | 0.134 | 0.137 | 27.4 | -0.002 (-1.44%) | 141,250 |
4 May 2015 | HKD | 0.138 | 0.142 | 0.136 | 0.139 | 27.8 | +0.002 (+1.46%) | 143,925 |
1 May 2015 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 27.4 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.14 | 0.14 | 0.133 | 0.137 | 27.4 | +0.002 (+1.48%) | 86,700 |
29 Apr 2015 | HKD | 0.138 | 0.144 | 0.13 | 0.135 | 27 | 0.0 (0.0%) | 323,770 |
28 Apr 2015 | HKD | 0.122 | 0.144 | 0.122 | 0.135 | 27 | +0.013 (+10.66%) | 391,100 |
27 Apr 2015 | HKD | 0.124 | 0.126 | 0.122 | 0.122 | 24.4 | 0.0 (0.0%) | 79,125 |
24 Apr 2015 | HKD | 0.123 | 0.124 | 0.119 | 0.122 | 24.4 | -0.002 (-1.61%) | 71,140 |
23 Apr 2015 | HKD | 0.125 | 0.128 | 0.119 | 0.124 | 24.8 | +0.003 (+2.48%) | 84,675 |
22 Apr 2015 | HKD | 0.114 | 0.121 | 0.114 | 0.121 | 24.2 | +0.006 (+5.22%) | 81,200 |
21 Apr 2015 | HKD | 0.11 | 0.116 | 0.11 | 0.115 | 23 | +0.006 (+5.50%) | 39,750 |
20 Apr 2015 | HKD | 0.121 | 0.121 | 0.109 | 0.109 | 21.8 | -0.014 (-11.38%) | 82,400 |
17 Apr 2015 | HKD | 0.12 | 0.129 | 0.118 | 0.123 | 24.6 | +0.004 (+3.36%) | 202,700 |
16 Apr 2015 | HKD | 0.121 | 0.121 | 0.115 | 0.119 | 23.8 | -0.001 (-0.83%) | 95,275 |
15 Apr 2015 | HKD | 0.109 | 0.122 | 0.109 | 0.12 | 24 | +0.011 (+10.09%) | 310,720 |
14 Apr 2015 | HKD | 0.11 | 0.113 | 0.108 | 0.109 | 21.8 | -0.002 (-1.80%) | 49,100 |
13 Apr 2015 | HKD | 0.108 | 0.114 | 0.106 | 0.111 | 22.2 | +0.005 (+4.72%) | 151,850 |
10 Apr 2015 | HKD | 0.102 | 0.108 | 0.101 | 0.106 | 21.2 | +0.004 (+3.92%) | 48,260 |