Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 0.376 | 0.476 | 0.376 | 0.452 | 7.1281 | +0.08 (+21.51%) | 3,398,107 |
15 Apr 2015 | HKD | 0.356 | 0.392 | 0.356 | 0.372 | 5.8665 | +0.016 (+4.49%) | 852,968 |
14 Apr 2015 | HKD | 0.332 | 0.368 | 0.304 | 0.356 | 5.6141 | +0.032 (+9.88%) | 1,068,103 |
13 Apr 2015 | HKD | 0.3 | 0.352 | 0.288 | 0.324 | 5.1095 | +0.024 (+8%) | 629,958 |
10 Apr 2015 | HKD | 0.312 | 0.32 | 0.2801 | 0.3 | 4.731 | -0.008 (-2.60%) | 538,266 |
9 Apr 2015 | HKD | 0.352 | 0.3601 | 0.288 | 0.308 | 4.8572 | -0.028 (-8.31%) | 974,825 |
8 Apr 2015 | HKD | 0.2801 | 0.376 | 0.276 | 0.3359 | 5.2972 | +0.064 (+23.49%) | 2,272,211 |
7 Apr 2015 | HKD | 0.272 | 0.272 | 0.272 | 0.272 | 4.2895 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.272 | 0.272 | 0.272 | 0.272 | 4.2895 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.272 | 0.272 | 0.272 | 0.272 | 4.2895 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.208 | 0.272 | 0.204 | 0.272 | 4.2895 | +0.068 (+33.33%) | 1,832,567 |
1 Apr 2015 | HKD | 0.204 | 0.212 | 0.204 | 0.204 | 3.2171 | -0.004 (-1.92%) | 153,301 |
31 Mar 2015 | HKD | 0.208 | 0.212 | 0.204 | 0.208 | 3.2802 | -0.008 (-3.70%) | 158,266 |
30 Mar 2015 | HKD | 0.216 | 0.216 | 0.208 | 0.216 | 3.4063 | 0.0 (0.0%) | 46,341 |
27 Mar 2015 | HKD | 0.216 | 0.216 | 0.212 | 0.216 | 3.4063 | 0.0 (0.0%) | 133,652 |
26 Mar 2015 | HKD | 0.216 | 0.216 | 0.212 | 0.216 | 3.4063 | 0.0 (0.0%) | 65,623 |
25 Mar 2015 | HKD | 0.212 | 0.22 | 0.208 | 0.216 | 3.4063 | +0.004 (+1.89%) | 159,709 |
24 Mar 2015 | HKD | 0.216 | 0.22 | 0.204 | 0.212 | 3.3433 | 0.0 (0.0%) | 214,421 |
23 Mar 2015 | HKD | 0.216 | 0.216 | 0.208 | 0.212 | 3.3433 | -0.004 (-1.85%) | 181,725 |
20 Mar 2015 | HKD | 0.204 | 0.232 | 0.204 | 0.216 | 3.4063 | +0.016 (+7.95%) | 842,481 |
19 Mar 2015 | HKD | 0.204 | 0.208 | 0.2001 | 0.2001 | 3.1556 | -0.004 (-1.91%) | 73,802 |
18 Mar 2015 | HKD | 0.208 | 0.208 | 0.204 | 0.204 | 3.2171 | -0.004 (-1.92%) | 76,073 |
17 Mar 2015 | HKD | 0.204 | 0.208 | 0.204 | 0.208 | 3.2802 | +0.004 (+1.96%) | 33,293 |
16 Mar 2015 | HKD | 0.208 | 0.208 | 0.2001 | 0.204 | 3.2171 | -0.004 (-1.92%) | 110,566 |
13 Mar 2015 | HKD | 0.204 | 0.212 | 0.204 | 0.208 | 3.2802 | 0.0 (0.0%) | 234,301 |
12 Mar 2015 | HKD | 0.216 | 0.216 | 0.204 | 0.208 | 3.2802 | +0.004 (+1.96%) | 131,555 |
11 Mar 2015 | HKD | 0.204 | 0.22 | 0.2001 | 0.204 | 3.2171 | -0.004 (-1.92%) | 183,515 |
10 Mar 2015 | HKD | 0.208 | 0.212 | 0.204 | 0.208 | 3.2802 | 0.0 (0.0%) | 106,056 |
9 Mar 2015 | HKD | 0.208 | 0.22 | 0.204 | 0.208 | 3.2802 | 0.0 (0.0%) | 208,725 |
6 Mar 2015 | HKD | 0.204 | 0.212 | 0.204 | 0.208 | 3.2802 | +0.004 (+1.96%) | 216,403 |