Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 28,740,000 |
21 May 2015 | HKD | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 34,840,000 |
20 May 2015 | HKD | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | +0.01 (+1.54%) | 35,360,000 |
19 May 2015 | HKD | 0.6 | 0.65 | 0.59 | 0.65 | 0.65 | +0.06 (+10.17%) | 39,980,000 |
18 May 2015 | HKD | 0.61 | 0.61 | 0.54 | 0.59 | 0.59 | -0.01 (-1.67%) | 62,680,000 |
15 May 2015 | HKD | 0.61 | 0.64 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 38,402,000 |
14 May 2015 | HKD | 0.69 | 0.69 | 0.6 | 0.61 | 0.61 | -0.07 (-10.29%) | 66,680,000 |
13 May 2015 | HKD | 0.68 | 0.7 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 37,360,000 |
12 May 2015 | HKD | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 41,000,000 |
11 May 2015 | HKD | 0.7 | 0.73 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 37,880,000 |
8 May 2015 | HKD | 0.69 | 0.72 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 28,820,000 |
7 May 2015 | HKD | 0.72 | 0.74 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 72,940,000 |
6 May 2015 | HKD | 0.72 | 0.73 | 0.64 | 0.72 | 0.72 | +0.01 (+1.41%) | 62,040,000 |
5 May 2015 | HKD | 0.68 | 0.74 | 0.68 | 0.71 | 0.71 | +0.04 (+5.97%) | 116,700,000 |
4 May 2015 | HKD | 0.64 | 0.68 | 0.63 | 0.67 | 0.67 | +0.03 (+4.69%) | 45,700,000 |
1 May 2015 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 33,060,000 |
29 Apr 2015 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 25,300,260 |
28 Apr 2015 | HKD | 0.6 | 0.65 | 0.59 | 0.63 | 0.63 | +0.01 (+1.61%) | 72,540,000 |
27 Apr 2015 | HKD | 0.54 | 0.62 | 0.54 | 0.62 | 0.62 | +0.09 (+16.98%) | 61,860,000 |
24 Apr 2015 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 24,920,000 |
23 Apr 2015 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 27,000,000 |
22 Apr 2015 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 28,960,000 |
21 Apr 2015 | HKD | 0.54 | 0.59 | 0.52 | 0.57 | 0.57 | +0.04 (+7.55%) | 48,660,000 |
20 Apr 2015 | HKD | 0.61 | 0.61 | 0.53 | 0.53 | 0.53 | -0.08 (-13.11%) | 75,140,000 |
17 Apr 2015 | HKD | 0.63 | 0.63 | 0.57 | 0.61 | 0.61 | -0.01 (-1.61%) | 64,540,000 |
16 Apr 2015 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 47,900,000 |
15 Apr 2015 | HKD | 0.63 | 0.66 | 0.55 | 0.63 | 0.63 | +0.02 (+3.28%) | 121,026,000 |
14 Apr 2015 | HKD | 0.53 | 0.72 | 0.53 | 0.61 | 0.61 | +0.08 (+15.09%) | 273,920,000 |