Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 0.455 | 0.46 | 0.42 | 0.46 | 0.46 | +0.01 (+2.22%) | 4,530,000 |
14 May 2015 | HKD | 0.45 | 0.47 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,546,000 |
13 May 2015 | HKD | 0.475 | 0.48 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,354,000 |
12 May 2015 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,462,000 |
11 May 2015 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,000 |
8 May 2015 | HKD | 0.47 | 0.48 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 888,000 |
7 May 2015 | HKD | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,932,000 |
6 May 2015 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 982,000 |
5 May 2015 | HKD | 0.5 | 0.5 | 0.46 | 0.49 | 0.49 | -0.02 (-3.92%) | 2,474,000 |
4 May 2015 | HKD | 0.51 | 0.53 | 0.47 | 0.51 | 0.51 | 0.0 (0.0%) | 6,564,000 |
1 May 2015 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.495 | 0.51 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 2,372,000 |
29 Apr 2015 | HKD | 0.485 | 0.495 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,388,000 |
28 Apr 2015 | HKD | 0.49 | 0.5 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 3,708,000 |
27 Apr 2015 | HKD | 0.5 | 0.55 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 6,524,000 |
24 Apr 2015 | HKD | 0.495 | 0.52 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 3,268,000 |
23 Apr 2015 | HKD | 0.48 | 0.5 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 532,000 |
22 Apr 2015 | HKD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,988,000 |
21 Apr 2015 | HKD | 0.47 | 0.5 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 4,416,000 |
20 Apr 2015 | HKD | 0.475 | 0.5 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 2,268,000 |
17 Apr 2015 | HKD | 0.49 | 0.49 | 0.445 | 0.48 | 0.48 | -0.015 (-3.03%) | 3,356,000 |
16 Apr 2015 | HKD | 0.51 | 0.51 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,770,000 |
15 Apr 2015 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 6,486,000 |
14 Apr 2015 | HKD | 0.55 | 0.55 | 0.485 | 0.485 | 0.485 | -0.035 (-6.73%) | 6,360,000 |
13 Apr 2015 | HKD | 0.52 | 0.54 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 10,574,000 |
10 Apr 2015 | HKD | 0.52 | 0.52 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,562,000 |
9 Apr 2015 | HKD | 0.475 | 0.52 | 0.455 | 0.51 | 0.51 | +0.04 (+8.51%) | 12,416,000 |
8 Apr 2015 | HKD | 0.45 | 0.48 | 0.41 | 0.47 | 0.47 | +0.05 (+11.90%) | 32,668,000 |
7 Apr 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |