Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2015 | HKD | 0.16 | 0.166 | 0.156 | 0.165 | 1.65 | +0.007 (+4.43%) | 4,347,500 |
26 May 2015 | HKD | 0.149 | 0.16 | 0.148 | 0.158 | 1.58 | +0.012 (+8.22%) | 4,802,000 |
25 May 2015 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 1.46 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.149 | 0.149 | 0.144 | 0.146 | 1.46 | +0.001 (+0.69%) | 2,633,000 |
21 May 2015 | HKD | 0.142 | 0.153 | 0.141 | 0.145 | 1.45 | +0.005 (+3.57%) | 5,162,000 |
20 May 2015 | HKD | 0.144 | 0.144 | 0.138 | 0.14 | 1.4 | -0.002 (-1.41%) | 3,410,500 |
19 May 2015 | HKD | 0.141 | 0.142 | 0.138 | 0.142 | 1.42 | +0.001 (+0.71%) | 2,429,000 |
18 May 2015 | HKD | 0.146 | 0.146 | 0.136 | 0.141 | 1.41 | -0.005 (-3.42%) | 2,423,000 |
15 May 2015 | HKD | 0.152 | 0.152 | 0.143 | 0.146 | 1.46 | 0.0 (0.0%) | 3,911,000 |
14 May 2015 | HKD | 0.141 | 0.15 | 0.135 | 0.146 | 1.46 | +0.006 (+4.29%) | 7,027,000 |
13 May 2015 | HKD | 0.168 | 0.17 | 0.138 | 0.14 | 1.4 | -0.025 (-15.15%) | 19,567,000 |
12 May 2015 | HKD | 0.161 | 0.183 | 0.16 | 0.165 | 1.65 | +0.005 (+3.13%) | 15,277,000 |
11 May 2015 | HKD | 0.22 | 0.22 | 0.152 | 0.16 | 1.6 | -0.048 (-23.08%) | 34,318,000 |
8 May 2015 | HKD | 0.21 | 0.228 | 0.202 | 0.208 | 2.08 | +0.003 (+1.46%) | 20,433,000 |
7 May 2015 | HKD | 0.24 | 0.26 | 0.195 | 0.205 | 2.05 | -0.031 (-13.14%) | 21,831,000 |
6 May 2015 | HKD | 0.23 | 0.237 | 0.215 | 0.236 | 2.36 | +0.005 (+2.16%) | 4,207,418 |
5 May 2015 | HKD | 0.205 | 0.24 | 0.204 | 0.231 | 2.31 | +0.031 (+15.50%) | 7,695,500 |
4 May 2015 | HKD | 0.185 | 0.205 | 0.184 | 0.2 | 2 | +0.018 (+9.89%) | 5,963,000 |
1 May 2015 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 1.82 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.198 | 0.198 | 0.163 | 0.182 | 1.82 | -0.008 (-4.21%) | 4,783,000 |
29 Apr 2015 | HKD | 0.152 | 0.19 | 0.152 | 0.19 | 1.9 | +0.045 (+31.03%) | 11,694,000 |
28 Apr 2015 | HKD | 0.114 | 0.148 | 0.109 | 0.145 | 1.45 | +0.034 (+30.63%) | 8,574,000 |
27 Apr 2015 | HKD | 0.112 | 0.114 | 0.105 | 0.111 | 1.11 | +0.001 (+0.91%) | 989,000 |
24 Apr 2015 | HKD | 0.112 | 0.112 | 0.104 | 0.11 | 1.1 | -0.002 (-1.79%) | 90,000 |
23 Apr 2015 | HKD | 0.102 | 0.113 | 0.102 | 0.112 | 1.12 | -0.004 (-3.45%) | 894,000 |
22 Apr 2015 | HKD | 0.11 | 0.116 | 0.101 | 0.116 | 1.16 | +0.009 (+8.41%) | 919,000 |
21 Apr 2015 | HKD | 0.1 | 0.112 | 0.1 | 0.107 | 1.07 | +0.007 (+7.00%) | 212,000 |
20 Apr 2015 | HKD | 0.106 | 0.106 | 0.096 | 0.1 | 1 | -0.005 (-4.76%) | 310,000 |
17 Apr 2015 | HKD | 0.109 | 0.113 | 0.104 | 0.105 | 1.05 | -0.001 (-0.94%) | 942,000 |
16 Apr 2015 | HKD | 0.1 | 0.108 | 0.1 | 0.106 | 1.06 | +0.007 (+7.07%) | 566,000 |