Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | HKD | 0.35 | 0.355 | 0.33 | 0.34 | 0.2926 | -0.005 (-1.45%) | 17,130,091 |
13 May 2015 | HKD | 0.33 | 0.365 | 0.33 | 0.345 | 0.2969 | +0.01 (+2.99%) | 11,990,947 |
12 May 2015 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.2883 | -0.02 (-5.63%) | 11,363,514 |
11 May 2015 | HKD | 0.36 | 0.365 | 0.345 | 0.355 | 0.3055 | 0.0 (0.0%) | 10,945,225 |
8 May 2015 | HKD | 0.34 | 0.365 | 0.33 | 0.355 | 0.3055 | 0.0 (0.0%) | 8,749,209 |
7 May 2015 | HKD | 0.36 | 0.36 | 0.34 | 0.355 | 0.3055 | -0.005 (-1.39%) | 13,815,151 |
6 May 2015 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.3098 | -0.015 (-4%) | 11,456,467 |
5 May 2015 | HKD | 0.365 | 0.39 | 0.365 | 0.375 | 0.3227 | +0.01 (+2.74%) | 22,413,311 |
4 May 2015 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 0.3141 | +0.005 (+1.39%) | 32,138,527 |
1 May 2015 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3098 | 0.0 (0.0%) | 0 |
30 Apr 2015 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 0.3098 | -0.005 (-1.37%) | 11,561,039 |
29 Apr 2015 | HKD | 0.375 | 0.38 | 0.365 | 0.365 | 0.3141 | -0.01 (-2.67%) | 45,197,041 |
28 Apr 2015 | HKD | 0.375 | 0.385 | 0.36 | 0.375 | 0.3227 | 0.0 (0.0%) | 34,566,926 |
27 Apr 2015 | HKD | 0.39 | 0.405 | 0.37 | 0.375 | 0.3227 | -0.02 (-5.06%) | 40,016,300 |
24 Apr 2015 | HKD | 0.41 | 0.415 | 0.385 | 0.395 | 0.34 | -0.015 (-3.66%) | 35,566,172 |
23 Apr 2015 | HKD | 0.41 | 0.45 | 0.41 | 0.41 | 0.3529 | +0.025 (+6.49%) | 167,303,923 |
22 Apr 2015 | HKD | 0.38 | 0.395 | 0.38 | 0.385 | 0.3313 | +0.005 (+1.32%) | 20,625,834 |
21 Apr 2015 | HKD | 0.385 | 0.4 | 0.38 | 0.38 | 0.327 | +0.005 (+1.33%) | 31,464,617 |
20 Apr 2015 | HKD | 0.39 | 0.395 | 0.37 | 0.375 | 0.3227 | -0.01 (-2.60%) | 44,024,902 |
17 Apr 2015 | HKD | 0.385 | 0.4 | 0.37 | 0.385 | 0.3313 | +0.005 (+1.32%) | 46,778,637 |
16 Apr 2015 | HKD | 0.395 | 0.41 | 0.355 | 0.38 | 0.327 | -0.005 (-1.30%) | 76,563,127 |
15 Apr 2015 | HKD | 0.405 | 0.41 | 0.38 | 0.385 | 0.3313 | -0.015 (-3.75%) | 75,189,745 |
14 Apr 2015 | HKD | 0.315 | 0.405 | 0.315 | 0.4 | 0.3443 | +0.09 (+29.03%) | 171,080,142 |
13 Apr 2015 | HKD | 0.325 | 0.325 | 0.3 | 0.31 | 0.2668 | -0.015 (-4.62%) | 27,523,407 |
10 Apr 2015 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.2797 | -0.01 (-2.99%) | 9,074,544 |
9 Apr 2015 | HKD | 0.33 | 0.34 | 0.325 | 0.335 | 0.2883 | +0.01 (+3.08%) | 11,671,189 |
8 Apr 2015 | HKD | 0.335 | 0.35 | 0.325 | 0.325 | 0.2797 | -0.01 (-2.99%) | 28,861,931 |
7 Apr 2015 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.2883 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.2883 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.2883 | 0.0 (0.0%) | 0 |