Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | HKD | 0.255 | 0.285 | 0.25 | 0.285 | 2.85 | +0.025 (+9.62%) | 7,815,370 |
10 Apr 2015 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 2.6 | -0.005 (-1.89%) | 1,147,250 |
9 Apr 2015 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 2.65 | +0.005 (+1.92%) | 2,357,700 |
8 Apr 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 755,400 |
7 Apr 2015 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 2.6 | -0.005 (-1.89%) | 668,400 |
1 Apr 2015 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 2.65 | 0.0 (0.0%) | 620,000 |
31 Mar 2015 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 2.65 | -0.005 (-1.85%) | 936,100 |
30 Mar 2015 | HKD | 0.25 | 0.27 | 0.248 | 0.27 | 2.7 | +0.005 (+1.89%) | 1,592,000 |
27 Mar 2015 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 2.65 | -0.01 (-3.64%) | 501,000 |
26 Mar 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 1,450,000 |
25 Mar 2015 | HKD | 0.26 | 0.285 | 0.255 | 0.28 | 2.8 | +0.015 (+5.66%) | 3,848,200 |
24 Mar 2015 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 2.65 | -0.005 (-1.85%) | 1,078,450 |
23 Mar 2015 | HKD | 0.25 | 0.27 | 0.239 | 0.27 | 2.7 | +0.022 (+8.87%) | 2,736,000 |
20 Mar 2015 | HKD | 0.29 | 0.29 | 0.243 | 0.248 | 2.48 | -0.037 (-12.98%) | 4,667,000 |
19 Mar 2015 | HKD | 0.315 | 0.315 | 0.265 | 0.285 | 2.85 | -0.025 (-8.06%) | 7,683,400 |
18 Mar 2015 | HKD | 0.32 | 0.32 | 0.3 | 0.31 | 3.1 | -0.01 (-3.13%) | 1,003,000 |
17 Mar 2015 | HKD | 0.3 | 0.32 | 0.295 | 0.32 | 3.2 | +0.025 (+8.47%) | 1,924,000 |
16 Mar 2015 | HKD | 0.27 | 0.295 | 0.27 | 0.295 | 2.95 | +0.025 (+9.26%) | 1,337,000 |
13 Mar 2015 | HKD | 0.31 | 0.31 | 0.26 | 0.27 | 2.7 | -0.035 (-11.48%) | 2,990,270 |
12 Mar 2015 | HKD | 0.34 | 0.34 | 0.285 | 0.305 | 3.05 | -0.025 (-7.58%) | 4,352,400 |
11 Mar 2015 | HKD | 0.37 | 0.37 | 0.32 | 0.33 | 3.3 | -0.04 (-10.81%) | 6,263,200 |
10 Mar 2015 | HKD | 0.38 | 0.38 | 0.355 | 0.37 | 3.7 | -0.01 (-2.63%) | 2,657,500 |
9 Mar 2015 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 3.8 | -0.005 (-1.30%) | 835,000 |
6 Mar 2015 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 3.85 | +0.005 (+1.32%) | 2,164,500 |
5 Mar 2015 | HKD | 0.375 | 0.38 | 0.36 | 0.38 | 3.8 | +0.005 (+1.33%) | 1,414,000 |
4 Mar 2015 | HKD | 0.375 | 0.385 | 0.365 | 0.375 | 3.75 | +0.005 (+1.35%) | 2,536,500 |
3 Mar 2015 | HKD | 0.39 | 0.39 | 0.36 | 0.37 | 3.7 | -0.015 (-3.90%) | 3,711,500 |