Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2015 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,310,281 |
27 Feb 2015 | HKD | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | +0.05 (+7.46%) | 5,630,633 |
26 Feb 2015 | HKD | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 719,788 |
25 Feb 2015 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 484,464 |
24 Feb 2015 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 398,000 |
23 Feb 2015 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 598,000 |
20 Feb 2015 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,878,000 |
17 Feb 2015 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,669,352 |
16 Feb 2015 | HKD | 0.69 | 0.72 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,070,788 |
13 Feb 2015 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 2,361,169 |
12 Feb 2015 | HKD | 0.69 | 0.7 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,910,204 |
11 Feb 2015 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 856,036 |
10 Feb 2015 | HKD | 0.67 | 0.69 | 0.64 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,754,048 |
9 Feb 2015 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,445,253 |
6 Feb 2015 | HKD | 0.67 | 0.73 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 6,477,970 |
5 Feb 2015 | HKD | 0.63 | 0.7 | 0.63 | 0.68 | 0.68 | +0.05 (+7.94%) | 9,102,000 |
4 Feb 2015 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,407,740 |
3 Feb 2015 | HKD | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 2,528,281 |
2 Feb 2015 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 720,000 |
30 Jan 2015 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 824,164 |
29 Jan 2015 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 634,112 |
28 Jan 2015 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 332,084 |
27 Jan 2015 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 30,000 |
26 Jan 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 37,600 |
23 Jan 2015 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 327,507 |
22 Jan 2015 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 190,000 |
21 Jan 2015 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 68,000 |
20 Jan 2015 | HKD | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 661,000 |