Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 0.516 | 0.52 | 0.504 | 0.5081 | 8.0128 | -0.012 (-2.29%) | 752,408 |
26 May 2015 | HKD | 0.524 | 0.528 | 0.516 | 0.52 | 8.2004 | +0.004 (+0.78%) | 667,146 |
25 May 2015 | HKD | 0.516 | 0.516 | 0.516 | 0.516 | 8.1374 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.536 | 0.544 | 0.512 | 0.516 | 8.1374 | -0.008 (-1.53%) | 722,088 |
21 May 2015 | HKD | 0.5 | 0.532 | 0.484 | 0.524 | 8.2635 | +0.02 (+3.97%) | 1,235,327 |
20 May 2015 | HKD | 0.516 | 0.524 | 0.4961 | 0.504 | 7.9481 | -0.012 (-2.33%) | 735,483 |
19 May 2015 | HKD | 0.532 | 0.54 | 0.4961 | 0.516 | 8.1374 | -0.008 (-1.53%) | 997,707 |
18 May 2015 | HKD | 0.5081 | 0.544 | 0.5081 | 0.524 | 8.2635 | +0.028 (+5.62%) | 2,011,771 |
15 May 2015 | HKD | 0.488 | 0.512 | 0.484 | 0.4961 | 7.8235 | +0.012 (+2.50%) | 1,004,981 |
14 May 2015 | HKD | 0.456 | 0.5 | 0.448 | 0.484 | 7.6327 | +0.02 (+4.31%) | 498,392 |
13 May 2015 | HKD | 0.476 | 0.476 | 0.46 | 0.464 | 7.3173 | -0.012 (-2.52%) | 394,818 |
12 May 2015 | HKD | 0.488 | 0.4961 | 0.44 | 0.476 | 7.5066 | -0.012 (-2.46%) | 518,945 |
11 May 2015 | HKD | 0.5081 | 0.5081 | 0.484 | 0.488 | 7.6958 | 0.0 (0.0%) | 344,956 |
8 May 2015 | HKD | 0.472 | 0.4961 | 0.472 | 0.488 | 7.6958 | +0.016 (+3.39%) | 447,148 |
7 May 2015 | HKD | 0.492 | 0.5 | 0.464 | 0.472 | 7.4435 | -0.02 (-4.07%) | 567,941 |
6 May 2015 | HKD | 0.5081 | 0.512 | 0.488 | 0.492 | 7.7589 | -0.02 (-3.91%) | 697,513 |
5 May 2015 | HKD | 0.548 | 0.5639 | 0.464 | 0.512 | 8.0743 | -0.028 (-5.19%) | 2,439,559 |
4 May 2015 | HKD | 0.5 | 0.552 | 0.5 | 0.54 | 8.5158 | +0.044 (+8.85%) | 2,394,368 |
1 May 2015 | HKD | 0.4961 | 0.4961 | 0.4961 | 0.4961 | 7.8235 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.46 | 0.528 | 0.46 | 0.4961 | 7.8235 | +0.04 (+8.79%) | 2,945,874 |
29 Apr 2015 | HKD | 0.452 | 0.472 | 0.424 | 0.456 | 7.1912 | +0.004 (+0.88%) | 2,383,881 |
28 Apr 2015 | HKD | 0.456 | 0.472 | 0.436 | 0.452 | 7.1281 | -0.008 (-1.74%) | 1,056,248 |
27 Apr 2015 | HKD | 0.464 | 0.492 | 0.456 | 0.46 | 7.2542 | -0.004 (-0.86%) | 978,424 |
24 Apr 2015 | HKD | 0.5081 | 0.5081 | 0.44 | 0.464 | 7.3173 | -0.04 (-7.94%) | 2,023,452 |
23 Apr 2015 | HKD | 0.516 | 0.58 | 0.468 | 0.504 | 7.9481 | +0.064 (+14.55%) | 5,487,949 |
22 Apr 2015 | HKD | 0.388 | 0.444 | 0.388 | 0.44 | 6.9388 | +0.076 (+20.88%) | 2,944,844 |
21 Apr 2015 | HKD | 0.3601 | 0.388 | 0.356 | 0.364 | 5.7403 | +0.012 (+3.41%) | 774,606 |
20 Apr 2015 | HKD | 0.404 | 0.404 | 0.34 | 0.352 | 5.5511 | -0.052 (-12.87%) | 1,281,311 |
17 Apr 2015 | HKD | 0.472 | 0.472 | 0.4 | 0.404 | 6.3711 | -0.048 (-10.62%) | 1,856,769 |
16 Apr 2015 | HKD | 0.376 | 0.476 | 0.376 | 0.452 | 7.1281 | +0.08 (+21.51%) | 3,398,107 |