Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | HKD | 3.19 | 3.2 | 3.11 | 3.11 | 3.11 | +0.01 (+0.32%) | 310,000 |
15 Apr 2015 | HKD | 3.14 | 3.18 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 450,000 |
14 Apr 2015 | HKD | 2.97 | 3.21 | 2.97 | 3.08 | 3.08 | +0.18 (+6.21%) | 1,177,500 |
13 Apr 2015 | HKD | 2.79 | 2.99 | 2.76 | 2.9 | 2.9 | -0.08 (-2.68%) | 597,500 |
10 Apr 2015 | HKD | 2.93 | 3.02 | 2.7 | 2.98 | 2.98 | +0.04 (+1.36%) | 640,000 |
9 Apr 2015 | HKD | 3.02 | 3.03 | 2.9 | 2.94 | 2.94 | -0.07 (-2.33%) | 315,000 |
8 Apr 2015 | HKD | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 378,500 |
7 Apr 2015 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
6 Apr 2015 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
3 Apr 2015 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 3 | 3.01 | 2.99 | 2.99 | 2.99 | -0.07 (-2.29%) | 82,500 |
1 Apr 2015 | HKD | 3.09 | 3.09 | 3 | 3.06 | 3.06 | +0.07 (+2.34%) | 377,500 |
31 Mar 2015 | HKD | 2.86 | 3 | 2.86 | 2.99 | 2.99 | +0.14 (+4.91%) | 367,500 |
30 Mar 2015 | HKD | 2.99 | 2.99 | 2.81 | 2.85 | 2.85 | -0.1 (-3.39%) | 250,000 |
27 Mar 2015 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 22,500 |
26 Mar 2015 | HKD | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 192,500 |
25 Mar 2015 | HKD | 3.02 | 3.02 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 180,000 |
24 Mar 2015 | HKD | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 577,500 |
23 Mar 2015 | HKD | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 100,000 |
20 Mar 2015 | HKD | 3.15 | 3.15 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 400,000 |
19 Mar 2015 | HKD | 3.06 | 3.19 | 3.04 | 3.1 | 3.1 | +0.07 (+2.31%) | 545,000 |
18 Mar 2015 | HKD | 3.24 | 3.24 | 3.01 | 3.03 | 3.03 | -0.14 (-4.42%) | 960,000 |
17 Mar 2015 | HKD | 3.13 | 3.28 | 3.13 | 3.17 | 3.17 | -0.08 (-2.46%) | 545,000 |
16 Mar 2015 | HKD | 3.16 | 3.35 | 3.15 | 3.25 | 3.25 | +0.11 (+3.50%) | 1,307,500 |
13 Mar 2015 | HKD | 3 | 3.19 | 3 | 3.14 | 3.14 | +0.12 (+3.97%) | 1,137,500 |
12 Mar 2015 | HKD | 3 | 3.05 | 3 | 3.02 | 3.02 | +0.04 (+1.34%) | 197,500 |
11 Mar 2015 | HKD | 3.12 | 3.12 | 2.95 | 2.98 | 2.98 | -0.14 (-4.49%) | 572,500 |
10 Mar 2015 | HKD | 3 | 3.12 | 3 | 3.12 | 3.12 | +0.12 (+4%) | 400,000 |
9 Mar 2015 | HKD | 3.07 | 3.08 | 2.95 | 3 | 3 | -0.09 (-2.91%) | 477,500 |
6 Mar 2015 | HKD | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 47,500 |