Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 2.85 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.265 | 0.29 | 0.26 | 0.285 | 2.85 | +0.02 (+7.55%) | 5,620,000 |
21 May 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 2.65 | -0.01 (-3.64%) | 968,000 |
20 May 2015 | HKD | 0.275 | 0.28 | 0.26 | 0.275 | 2.75 | 0.0 (0.0%) | 1,374,000 |
19 May 2015 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 2.75 | +0.015 (+5.77%) | 4,022,000 |
18 May 2015 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 2.6 | +0.005 (+1.96%) | 1,332,600 |
15 May 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 2.55 | -0.01 (-3.77%) | 1,484,000 |
14 May 2015 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 2.65 | +0.005 (+1.92%) | 1,464,200 |
13 May 2015 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 2.6 | -0.01 (-3.70%) | 1,344,000 |
12 May 2015 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 2.7 | -0.005 (-1.82%) | 984,000 |
11 May 2015 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 2.75 | 0.0 (0.0%) | 1,344,000 |
8 May 2015 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 2.75 | 0.0 (0.0%) | 1,096,000 |
7 May 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 1,495,000 |
6 May 2015 | HKD | 0.265 | 0.29 | 0.26 | 0.28 | 2.8 | +0.015 (+5.66%) | 4,799,515 |
5 May 2015 | HKD | 0.265 | 0.275 | 0.265 | 0.265 | 2.65 | 0.0 (0.0%) | 1,388,000 |
4 May 2015 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 2.65 | +0.01 (+3.92%) | 838,350 |
1 May 2015 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 2.55 | -0.01 (-3.77%) | 1,244,000 |
29 Apr 2015 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 2.65 | -0.005 (-1.85%) | 1,206,556 |
28 Apr 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 2.7 | -0.01 (-3.57%) | 1,109,300 |
27 Apr 2015 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 2.8 | +0.005 (+1.82%) | 1,351,300 |
24 Apr 2015 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 954,000 |
23 Apr 2015 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 2.8 | -0.01 (-3.45%) | 2,105,000 |
22 Apr 2015 | HKD | 0.27 | 0.29 | 0.25 | 0.29 | 2.9 | +0.025 (+9.43%) | 4,413,000 |
21 Apr 2015 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 2.65 | -0.005 (-1.85%) | 2,180,600 |
20 Apr 2015 | HKD | 0.29 | 0.295 | 0.255 | 0.27 | 2.7 | -0.025 (-8.47%) | 3,009,000 |
17 Apr 2015 | HKD | 0.315 | 0.315 | 0.29 | 0.295 | 2.95 | -0.02 (-6.35%) | 2,466,000 |
16 Apr 2015 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 3.15 | +0.015 (+5%) | 4,515,200 |
15 Apr 2015 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 3 | +0.015 (+5.26%) | 5,568,010 |
14 Apr 2015 | HKD | 0.275 | 0.285 | 0.265 | 0.285 | 2.85 | 0.0 (0.0%) | 5,182,600 |