Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2015 | HKD | 1.91 | 2 | 1.6 | 2 | 2 | +0.1 (+5.26%) | 55,144,000 |
11 May 2015 | HKD | 1.72 | 2.15 | 1.7 | 1.9 | 1.9 | +0.08 (+4.40%) | 13,280,000 |
8 May 2015 | HKD | 1.61 | 1.82 | 1.61 | 1.82 | 1.82 | +0.15 (+8.98%) | 3,624,000 |
7 May 2015 | HKD | 1.65 | 1.71 | 1.6 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,496,000 |
6 May 2015 | HKD | 1.55 | 1.7 | 1.55 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,072,000 |
5 May 2015 | HKD | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | +0.06 (+3.77%) | 3,520,000 |
4 May 2015 | HKD | 1.51 | 1.7 | 1.51 | 1.59 | 1.59 | +0.09 (+6%) | 3,120,000 |
1 May 2015 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 1.42 | 1.65 | 1.42 | 1.5 | 1.5 | 0.0 (0.0%) | 3,120,000 |
29 Apr 2015 | HKD | 1.49 | 1.58 | 1.39 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,880,000 |
28 Apr 2015 | HKD | 1.46 | 1.55 | 1.39 | 1.47 | 1.47 | +0.03 (+2.08%) | 3,680,000 |
27 Apr 2015 | HKD | 1.4 | 1.46 | 1.28 | 1.44 | 1.44 | +0.04 (+2.86%) | 4,320,000 |
24 Apr 2015 | HKD | 1.4 | 1.56 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 3,760,000 |
23 Apr 2015 | HKD | 1.4 | 1.65 | 1.36 | 1.43 | 1.43 | -0.07 (-4.67%) | 3,760,000 |
22 Apr 2015 | HKD | 1.4 | 1.6 | 1.3 | 1.5 | 1.5 | +0.02 (+1.35%) | 16,000,000 |
21 Apr 2015 | HKD | 1.12 | 1.6 | 1.12 | 1.48 | 1.48 | -9.52 (-86.55%) | 4,880,000 |
20 Apr 2015 | HKD | 10.38 | 12.98 | 10.38 | 11 | 11 | +0.64 (+6.18%) | 640,000 |
17 Apr 2015 | HKD | 8.43 | 10.36 | 8.43 | 10.36 | 10.36 | +2.08 (+25.12%) | 1,904,000 |
16 Apr 2015 | HKD | 8.79 | 8.79 | 8.27 | 8.28 | 8.28 | +0.04 (+0.49%) | 56,000 |
15 Apr 2015 | HKD | 8.22 | 8.25 | 8.22 | 8.24 | 8.24 | +0.03 (+0.37%) | 104,000 |
14 Apr 2015 | HKD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 24,000 |
13 Apr 2015 | HKD | 8.38 | 8.38 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 112,000 |
10 Apr 2015 | HKD | 8.27 | 8.29 | 8.15 | 8.29 | 8.29 | +0.08 (+0.97%) | 3,464,000 |
9 Apr 2015 | HKD | 8.3 | 8.3 | 8.17 | 8.21 | 8.21 | +0.01 (+0.12%) | 96,000 |
8 Apr 2015 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | -0.01 (-0.12%) | 40,000 |
7 Apr 2015 | HKD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 8.27 | 8.3 | 8.1 | 8.21 | 8.21 | +0.03 (+0.37%) | 2,256,000 |
1 Apr 2015 | HKD | 8.2 | 8.27 | 8.11 | 8.18 | 8.18 | +0.02 (+0.25%) | 3,560,000 |