Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2015 | HKD | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 291,461 |
9 Apr 2015 | HKD | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 194,281 |
8 Apr 2015 | HKD | 3.32 | 3.35 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 736,000 |
7 Apr 2015 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 3.35 | 3.35 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 93,500 |
1 Apr 2015 | HKD | 3.3 | 3.35 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 165,500 |
31 Mar 2015 | HKD | 3.32 | 3.35 | 3.23 | 3.35 | 3.35 | +0.01 (+0.30%) | 157,000 |
30 Mar 2015 | HKD | 3.31 | 3.34 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 119,500 |
27 Mar 2015 | HKD | 3.32 | 3.33 | 3.3 | 3.3 | 3.3 | -0.01 (-0.30%) | 395,897 |
26 Mar 2015 | HKD | 3.3 | 3.31 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,206,600 |
25 Mar 2015 | HKD | 3.3 | 3.35 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 288,124 |
24 Mar 2015 | HKD | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | +0.12 (+3.75%) | 367,500 |
23 Mar 2015 | HKD | 3.12 | 3.2 | 3.1 | 3.2 | 3.2 | +0.09 (+2.89%) | 419,000 |
20 Mar 2015 | HKD | 3.09 | 3.15 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 1,065,844 |
19 Mar 2015 | HKD | 3.2 | 3.2 | 3.03 | 3.1 | 3.1 | -0.08 (-2.52%) | 1,423,000 |
18 Mar 2015 | HKD | 3.17 | 3.24 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 497,500 |
17 Mar 2015 | HKD | 3.3 | 3.3 | 3.15 | 3.15 | 3.15 | -0.11 (-3.37%) | 450,500 |
16 Mar 2015 | HKD | 3.24 | 3.34 | 3.11 | 3.26 | 3.26 | +0.02 (+0.62%) | 241,500 |
13 Mar 2015 | HKD | 3.23 | 3.35 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 111,500 |
12 Mar 2015 | HKD | 3.25 | 3.29 | 3.21 | 3.26 | 3.26 | -0.05 (-1.51%) | 115,000 |
11 Mar 2015 | HKD | 3.33 | 3.34 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 27,500 |
10 Mar 2015 | HKD | 3.34 | 3.35 | 3.25 | 3.28 | 3.28 | -0.06 (-1.80%) | 219,528 |
9 Mar 2015 | HKD | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.07 (-2.05%) | 184,000 |
6 Mar 2015 | HKD | 3.25 | 3.43 | 3.25 | 3.41 | 3.41 | -0.01 (-0.29%) | 30,524 |
5 Mar 2015 | HKD | 3.45 | 3.58 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 118,000 |
4 Mar 2015 | HKD | 3.49 | 3.56 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 61,500 |
3 Mar 2015 | HKD | 3.5 | 3.57 | 3.45 | 3.48 | 3.48 | -0.08 (-2.25%) | 68,500 |
2 Mar 2015 | HKD | 3.53 | 3.6 | 3.5 | 3.56 | 3.56 | -0.04 (-1.11%) | 52,000 |