Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.104 | 0.107 | 0.098 | 0.102 | 0.102 | -0.002 (-1.92%) | 58,007,682 |
21 May 2015 | HKD | 0.107 | 0.107 | 0.103 | 0.104 | 0.104 | -0.003 (-2.80%) | 26,095,994 |
20 May 2015 | HKD | 0.112 | 0.112 | 0.104 | 0.107 | 0.107 | -0.003 (-2.73%) | 32,137,506 |
19 May 2015 | HKD | 0.106 | 0.113 | 0.105 | 0.11 | 0.11 | +0.006 (+5.77%) | 30,301,187 |
18 May 2015 | HKD | 0.109 | 0.111 | 0.103 | 0.104 | 0.104 | -0.002 (-1.89%) | 38,708,256 |
15 May 2015 | HKD | 0.102 | 0.111 | 0.1 | 0.106 | 0.106 | +0.003 (+2.91%) | 54,047,951 |
14 May 2015 | HKD | 0.107 | 0.107 | 0.1 | 0.103 | 0.103 | -0.004 (-3.74%) | 58,609,616 |
13 May 2015 | HKD | 0.107 | 0.112 | 0.105 | 0.107 | 0.107 | +0.002 (+1.90%) | 59,021,256 |
12 May 2015 | HKD | 0.13 | 0.13 | 0.103 | 0.105 | 0.105 | -0.009 (-7.89%) | 86,194,214 |
11 May 2015 | HKD | 0.131 | 0.131 | 0.108 | 0.114 | 0.114 | -0.018 (-13.64%) | 141,556,473 |
8 May 2015 | HKD | 0.145 | 0.146 | 0.129 | 0.132 | 0.132 | -0.015 (-10.20%) | 51,144,642 |
7 May 2015 | HKD | 0.152 | 0.153 | 0.141 | 0.147 | 0.147 | -0.008 (-5.16%) | 18,852,997 |
6 May 2015 | HKD | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | +0.007 (+4.73%) | 47,418,026 |
5 May 2015 | HKD | 0.138 | 0.15 | 0.135 | 0.148 | 0.148 | +0.013 (+9.63%) | 74,628,874 |
4 May 2015 | HKD | 0.14 | 0.148 | 0.119 | 0.135 | 0.135 | -0.005 (-3.57%) | 80,410,505 |
1 May 2015 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.158 | 0.179 | 0.135 | 0.14 | 0.14 | -0.008 (-5.41%) | 216,311,451 |
29 Apr 2015 | HKD | 0.123 | 0.157 | 0.123 | 0.148 | 0.148 | +0.026 (+21.31%) | 217,313,935 |
28 Apr 2015 | HKD | 0.107 | 0.123 | 0.104 | 0.122 | 0.122 | +0.019 (+18.45%) | 140,960,987 |
27 Apr 2015 | HKD | 0.095 | 0.106 | 0.093 | 0.103 | 0.103 | +0.009 (+9.57%) | 111,688,939 |
24 Apr 2015 | HKD | 0.089 | 0.097 | 0.089 | 0.094 | 0.094 | +0.004 (+4.44%) | 29,451,730 |
23 Apr 2015 | HKD | 0.096 | 0.1 | 0.089 | 0.09 | 0.09 | -0.006 (-6.25%) | 53,741,875 |
22 Apr 2015 | HKD | 0.094 | 0.102 | 0.094 | 0.096 | 0.096 | +0.002 (+2.13%) | 54,643,250 |
21 Apr 2015 | HKD | 0.091 | 0.095 | 0.091 | 0.094 | 0.094 | +0.002 (+2.17%) | 24,762,456 |
20 Apr 2015 | HKD | 0.096 | 0.102 | 0.085 | 0.092 | 0.092 | -0.002 (-2.13%) | 114,553,724 |
17 Apr 2015 | HKD | 0.086 | 0.112 | 0.086 | 0.094 | 0.094 | +0.008 (+9.30%) | 293,339,764 |
16 Apr 2015 | HKD | 0.078 | 0.089 | 0.078 | 0.086 | 0.086 | +0.009 (+11.69%) | 96,010,452 |
15 Apr 2015 | HKD | 0.078 | 0.081 | 0.068 | 0.077 | 0.077 | +0.004 (+5.48%) | 78,937,206 |
14 Apr 2015 | HKD | 0.061 | 0.073 | 0.06 | 0.073 | 0.073 | +0.012 (+19.67%) | 127,537,927 |