Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2015 | HKD | 0.84 | 0.88 | 0.77 | 0.83 | 0.83 | +0.01 (+1.22%) | 12,410,000 |
8 Apr 2015 | HKD | 0.77 | 0.85 | 0.75 | 0.82 | 0.82 | +0.07 (+9.33%) | 8,873,000 |
7 Apr 2015 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.72 | 0.76 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,692,000 |
1 Apr 2015 | HKD | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 854,000 |
31 Mar 2015 | HKD | 0.72 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,024,000 |
30 Mar 2015 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 954,000 |
27 Mar 2015 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 436,000 |
26 Mar 2015 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,016,000 |
25 Mar 2015 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 676,000 |
24 Mar 2015 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 1,864,000 |
23 Mar 2015 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 112,000 |
20 Mar 2015 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.03 (+4.29%) | 429,000 |
19 Mar 2015 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 558,000 |
18 Mar 2015 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 1,364,000 |
17 Mar 2015 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 634,000 |
16 Mar 2015 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 1,224,000 |
13 Mar 2015 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 150,000 |
12 Mar 2015 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,312,000 |
11 Mar 2015 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 1,208,000 |
10 Mar 2015 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 972,000 |
9 Mar 2015 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 1,718,000 |
6 Mar 2015 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 742,000 |
5 Mar 2015 | HKD | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 5,120,000 |
4 Mar 2015 | HKD | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | +0.04 (+5.63%) | 4,466,000 |
3 Mar 2015 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 528,000 |
2 Mar 2015 | HKD | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 1,030,000 |
27 Feb 2015 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 624,000 |