Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 0.35 | 0.36 | 0.305 | 0.34 | 6.8 | 0.0 (0.0%) | 1,116,800 |
13 May 2015 | HKD | 0.325 | 0.365 | 0.325 | 0.34 | 6.8 | +0.02 (+6.25%) | 2,205,600 |
12 May 2015 | HKD | 0.3 | 0.34 | 0.3 | 0.32 | 6.4 | +0.025 (+8.47%) | 1,859,200 |
11 May 2015 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 5.9 | +0.005 (+1.72%) | 470,400 |
8 May 2015 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 5.8 | +0.005 (+1.75%) | 284,000 |
7 May 2015 | HKD | 0.31 | 0.32 | 0.285 | 0.285 | 5.7 | -0.02 (-6.56%) | 748,800 |
6 May 2015 | HKD | 0.305 | 0.335 | 0.305 | 0.305 | 6.1 | +0.005 (+1.67%) | 891,200 |
5 May 2015 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 6 | -0.015 (-4.76%) | 691,200 |
4 May 2015 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 6.3 | -0.01 (-3.08%) | 580,400 |
1 May 2015 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 6.5 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.34 | 0.34 | 0.315 | 0.325 | 6.5 | -0.015 (-4.41%) | 716,400 |
29 Apr 2015 | HKD | 0.31 | 0.34 | 0.305 | 0.34 | 6.8 | +0.02 (+6.25%) | 625,600 |
28 Apr 2015 | HKD | 0.325 | 0.33 | 0.305 | 0.32 | 6.4 | -0.01 (-3.03%) | 510,800 |
27 Apr 2015 | HKD | 0.295 | 0.345 | 0.295 | 0.33 | 6.6 | +0.03 (+10.00%) | 1,016,400 |
24 Apr 2015 | HKD | 0.325 | 0.33 | 0.275 | 0.3 | 6 | -0.025 (-7.69%) | 1,155,200 |
23 Apr 2015 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 6.5 | -0.005 (-1.52%) | 863,600 |
22 Apr 2015 | HKD | 0.35 | 0.355 | 0.32 | 0.33 | 6.6 | -0.02 (-5.71%) | 2,446,800 |
21 Apr 2015 | HKD | 0.3 | 0.375 | 0.3 | 0.35 | 7 | +0.065 (+22.81%) | 7,047,600 |
20 Apr 2015 | HKD | 0.249 | 0.31 | 0.249 | 0.285 | 5.7 | +0.041 (+16.80%) | 3,822,000 |
17 Apr 2015 | HKD | 0.247 | 0.27 | 0.24 | 0.244 | 4.88 | -0.002 (-0.81%) | 2,131,600 |
16 Apr 2015 | HKD | 0.226 | 0.255 | 0.226 | 0.246 | 4.92 | +0.023 (+10.31%) | 1,666,000 |
15 Apr 2015 | HKD | 0.232 | 0.232 | 0.216 | 0.223 | 4.46 | -0.006 (-2.62%) | 656,800 |
14 Apr 2015 | HKD | 0.228 | 0.24 | 0.228 | 0.229 | 4.58 | +0.005 (+2.23%) | 996,400 |
13 Apr 2015 | HKD | 0.208 | 0.229 | 0.208 | 0.224 | 4.48 | +0.013 (+6.16%) | 782,000 |
10 Apr 2015 | HKD | 0.21 | 0.215 | 0.203 | 0.211 | 4.22 | +0.009 (+4.46%) | 542,400 |
9 Apr 2015 | HKD | 0.208 | 0.208 | 0.199 | 0.202 | 4.04 | -0.01 (-4.72%) | 778,400 |
8 Apr 2015 | HKD | 0.206 | 0.215 | 0.206 | 0.212 | 4.24 | +0.009 (+4.43%) | 727,600 |
7 Apr 2015 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.06 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.06 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.06 | 0.0 (0.0%) | 0 |