Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2015 | HKD | 3.54 | 3.67 | 3.53 | 3.6 | 3.6 | +0.06 (+1.69%) | 62,500 |
26 Feb 2015 | HKD | 3.53 | 3.6 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 23,400 |
25 Feb 2015 | HKD | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | +0.08 (+2.25%) | 161,500 |
24 Feb 2015 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 20,751 |
23 Feb 2015 | HKD | 3.54 | 3.63 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 24,000 |
20 Feb 2015 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.07 (-1.93%) | 1,000 |
17 Feb 2015 | HKD | 3.6 | 3.65 | 3.6 | 3.62 | 3.62 | +0.07 (+1.97%) | 246,000 |
16 Feb 2015 | HKD | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 11,000 |
13 Feb 2015 | HKD | 3.55 | 3.64 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 141,000 |
12 Feb 2015 | HKD | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | +0.03 (+0.85%) | 13,500 |
11 Feb 2015 | HKD | 3.6 | 3.65 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 129,500 |
10 Feb 2015 | HKD | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 242 |
9 Feb 2015 | HKD | 3.65 | 3.65 | 3.42 | 3.55 | 3.55 | -0.13 (-3.53%) | 118,000 |
6 Feb 2015 | HKD | 3.68 | 3.75 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 208,000 |
5 Feb 2015 | HKD | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 24,228 |
4 Feb 2015 | HKD | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | +0.03 (+0.82%) | 15,513 |
3 Feb 2015 | HKD | 3.65 | 3.71 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 223,000 |
2 Feb 2015 | HKD | 3.62 | 3.78 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 171,500 |
30 Jan 2015 | HKD | 3.65 | 3.72 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 47,000 |
29 Jan 2015 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.02 (+0.54%) | 12,000 |
28 Jan 2015 | HKD | 3.62 | 3.68 | 3.61 | 3.68 | 3.68 | +0.07 (+1.94%) | 32,000 |
27 Jan 2015 | HKD | 3.6 | 3.61 | 3.6 | 3.61 | 3.61 | +0.03 (+0.84%) | 550,500 |
26 Jan 2015 | HKD | 3.6 | 3.6 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 65,000 |
23 Jan 2015 | HKD | 3.62 | 3.68 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 157,000 |
22 Jan 2015 | HKD | 3.64 | 3.73 | 3.58 | 3.58 | 3.58 | -0.03 (-0.83%) | 106,232 |
21 Jan 2015 | HKD | 3.61 | 3.61 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 154,000 |
20 Jan 2015 | HKD | 3.6 | 3.63 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 106,500 |
19 Jan 2015 | HKD | 3.68 | 3.7 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 148,500 |