Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 3.4689 | 0.0 (0.0%) | 6,440,000 |
4 Mar 2015 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 3.4689 | -0.01 (-1.56%) | 1,260,000 |
3 Mar 2015 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 3.524 | 0.0 (0.0%) | 680,640 |
2 Mar 2015 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 3.524 | +0.01 (+1.59%) | 2,760,400 |
27 Feb 2015 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 3.4689 | +0.02 (+3.28%) | 1,620,160 |
26 Feb 2015 | HKD | 0.63 | 0.66 | 0.6 | 0.61 | 3.3588 | -0.02 (-3.17%) | 6,040,000 |
25 Feb 2015 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 3.4689 | 0.0 (0.0%) | 1,280,000 |
24 Feb 2015 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 3.4689 | 0.0 (0.0%) | 380,000 |
23 Feb 2015 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 3.4689 | +0.01 (+1.61%) | 140,000 |
20 Feb 2015 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 3.4139 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 3.4139 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 3.4139 | 0.0 (0.0%) | 260,000 |
17 Feb 2015 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 3.4139 | 0.0 (0.0%) | 4,080,000 |
16 Feb 2015 | HKD | 0.64 | 0.66 | 0.62 | 0.62 | 3.4139 | -0.04 (-6.06%) | 11,860,000 |
13 Feb 2015 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 3.6341 | +0.01 (+1.54%) | 3,580,160 |
12 Feb 2015 | HKD | 0.63 | 0.66 | 0.62 | 0.65 | 3.5791 | +0.01 (+1.56%) | 4,300,000 |
11 Feb 2015 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 3.524 | -0.01 (-1.54%) | 7,620,000 |
10 Feb 2015 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 3.5791 | +0.01 (+1.56%) | 2,520,000 |
9 Feb 2015 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 3.524 | -0.01 (-1.54%) | 2,040,000 |
6 Feb 2015 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 3.5791 | +0.01 (+1.56%) | 2,640,000 |
5 Feb 2015 | HKD | 0.65 | 0.65 | 0.61 | 0.64 | 3.524 | -0.02 (-3.03%) | 9,260,000 |
4 Feb 2015 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 3.6341 | 0.0 (0.0%) | 1,468,000 |
3 Feb 2015 | HKD | 0.63 | 0.66 | 0.61 | 0.66 | 3.6341 | +0.03 (+4.76%) | 5,522,132 |
2 Feb 2015 | HKD | 0.68 | 0.68 | 0.62 | 0.63 | 3.4689 | -0.05 (-7.35%) | 10,840,320 |
30 Jan 2015 | HKD | 0.69 | 0.71 | 0.67 | 0.68 | 3.7443 | -0.01 (-1.45%) | 5,960,000 |
29 Jan 2015 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 3.7993 | 0.0 (0.0%) | 9,310,000 |
28 Jan 2015 | HKD | 0.74 | 0.76 | 0.67 | 0.69 | 3.7993 | -0.04 (-5.48%) | 13,486,560 |
27 Jan 2015 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 4.0196 | 0.0 (0.0%) | 5,311,072 |
26 Jan 2015 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 4.0196 | +0.01 (+1.39%) | 6,866,240 |
23 Jan 2015 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 3.9645 | +0.01 (+1.41%) | 520,000 |