Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | HKD | 0.455 | 0.49 | 0.455 | 0.48 | 4.8 | -0.01 (-2.04%) | 540,000 |
14 May 2015 | HKD | 0.465 | 0.495 | 0.42 | 0.49 | 4.9 | -0.005 (-1.01%) | 960,000 |
13 May 2015 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 4.95 | -0.015 (-2.94%) | 220,000 |
12 May 2015 | HKD | 0.53 | 0.53 | 0.49 | 0.51 | 5.1 | -0.04 (-7.27%) | 1,250,000 |
11 May 2015 | HKD | 0.58 | 0.6 | 0.51 | 0.55 | 5.5 | -0.03 (-5.17%) | 650,000 |
8 May 2015 | HKD | 0.64 | 0.67 | 0.57 | 0.58 | 5.8 | -0.02 (-3.33%) | 2,800,000 |
7 May 2015 | HKD | 0.63 | 0.65 | 0.51 | 0.6 | 6 | -0.03 (-4.76%) | 1,490,000 |
6 May 2015 | HKD | 0.72 | 0.84 | 0.62 | 0.63 | 6.3 | -0.05 (-7.35%) | 9,410,000 |
5 May 2015 | HKD | 0.5 | 0.88 | 0.5 | 0.68 | 6.8 | +0.18 (+36%) | 15,739,000 |
4 May 2015 | HKD | 0.445 | 0.5 | 0.43 | 0.5 | 5 | +0.08 (+19.05%) | 2,090,000 |
1 May 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.005 (+1.20%) | 0 |
30 Apr 2015 | HKD | 0.38 | 0.445 | 0.38 | 0.415 | 4.15 | +0.03 (+7.79%) | 2,010,000 |
29 Apr 2015 | HKD | 0.325 | 0.4 | 0.325 | 0.385 | 3.85 | +0.075 (+24.19%) | 4,440,000 |
28 Apr 2015 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
27 Apr 2015 | HKD | 0.305 | 0.33 | 0.3 | 0.31 | 3.1 | -0.03 (-8.82%) | 1,100,000 |
24 Apr 2015 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 3.4 | +0.005 (+1.49%) | 0 |
23 Apr 2015 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | +0.02 (+6.35%) | 10,000 |
22 Apr 2015 | HKD | 0.34 | 0.34 | 0.315 | 0.315 | 3.15 | -0.025 (-7.35%) | 430,000 |
21 Apr 2015 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 3.4 | +0.025 (+7.94%) | 180,000 |
20 Apr 2015 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 3.15 | -0.02 (-5.97%) | 580,000 |
17 Apr 2015 | HKD | 0.3 | 0.34 | 0.3 | 0.335 | 3.35 | +0.035 (+11.67%) | 620,000 |
16 Apr 2015 | HKD | 0.32 | 0.34 | 0.3 | 0.3 | 3 | -0.02 (-6.25%) | 970,000 |
15 Apr 2015 | HKD | 0.335 | 0.335 | 0.32 | 0.32 | 3.2 | -0.005 (-1.54%) | 850,000 |
14 Apr 2015 | HKD | 0.32 | 0.35 | 0.31 | 0.325 | 3.25 | +0.02 (+6.56%) | 1,680,000 |
13 Apr 2015 | HKD | 0.295 | 0.32 | 0.295 | 0.305 | 3.05 | +0.01 (+3.39%) | 1,380,000 |
10 Apr 2015 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | +0.005 (+1.72%) | 100,000 |
9 Apr 2015 | HKD | 0.3 | 0.3 | 0.265 | 0.29 | 2.9 | 0.0 (0.0%) | 220,000 |
8 Apr 2015 | HKD | 0.27 | 0.31 | 0.25 | 0.29 | 2.9 | 0.0 (0.0%) | 240,000 |
7 Apr 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |