Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 3.08 | 3.19 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 842,500 |
4 Mar 2015 | HKD | 3.11 | 3.18 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 205,000 |
3 Mar 2015 | HKD | 3.15 | 3.19 | 3 | 3.1 | 3.1 | -0.03 (-0.96%) | 407,500 |
2 Mar 2015 | HKD | 3.18 | 3.2 | 3.09 | 3.13 | 3.13 | -0.09 (-2.80%) | 422,500 |
27 Feb 2015 | HKD | 3.25 | 3.35 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 925,000 |
26 Feb 2015 | HKD | 3.28 | 3.37 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 1,062,500 |
25 Feb 2015 | HKD | 3.05 | 3.36 | 3 | 3.28 | 3.28 | +0.29 (+9.70%) | 1,780,000 |
24 Feb 2015 | HKD | 2.98 | 3.01 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 540,000 |
23 Feb 2015 | HKD | 3.09 | 3.09 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 282,500 |
20 Feb 2015 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 10,000 |
17 Feb 2015 | HKD | 2.98 | 3.18 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,317,500 |
16 Feb 2015 | HKD | 2.79 | 3 | 2.79 | 2.99 | 2.99 | +0.22 (+7.94%) | 1,427,500 |
13 Feb 2015 | HKD | 2.7 | 2.78 | 2.7 | 2.77 | 2.77 | +0.08 (+2.97%) | 210,000 |
12 Feb 2015 | HKD | 2.69 | 2.71 | 2.69 | 2.69 | 2.69 | -0.03 (-1.10%) | 155,000 |
11 Feb 2015 | HKD | 2.7 | 2.72 | 2.66 | 2.72 | 2.72 | -0.06 (-2.16%) | 262,520 |
10 Feb 2015 | HKD | 2.67 | 2.78 | 2.66 | 2.78 | 2.78 | +0.08 (+2.96%) | 62,500 |
9 Feb 2015 | HKD | 2.7 | 2.7 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 130,000 |
6 Feb 2015 | HKD | 2.63 | 2.7 | 2.63 | 2.7 | 2.7 | +0.04 (+1.50%) | 87,500 |
5 Feb 2015 | HKD | 2.7 | 2.71 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 352,500 |
4 Feb 2015 | HKD | 2.7 | 2.85 | 2.67 | 2.68 | 2.68 | +0.02 (+0.75%) | 287,500 |
3 Feb 2015 | HKD | 2.67 | 2.68 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 162,500 |
2 Feb 2015 | HKD | 2.85 | 2.85 | 2.65 | 2.67 | 2.67 | -0.1 (-3.61%) | 485,000 |
30 Jan 2015 | HKD | 2.95 | 3.14 | 2.7 | 2.77 | 2.77 | -0.13 (-4.48%) | 2,752,500 |
29 Jan 2015 | HKD | 2.35 | 2.97 | 2.3 | 2.9 | 2.9 | +0.65 (+28.89%) | 5,740,000 |
28 Jan 2015 | HKD | 2.1 | 2.35 | 2.1 | 2.25 | 2.25 | +0.18 (+8.70%) | 277,500 |
27 Jan 2015 | HKD | 2.02 | 2.11 | 2 | 2.07 | 2.07 | +0.04 (+1.97%) | 132,500 |
26 Jan 2015 | HKD | 2.03 | 2.03 | 1.98 | 2.03 | 2.03 | 0.0 (0.0%) | 177,500 |
23 Jan 2015 | HKD | 2 | 2.06 | 1.98 | 2.03 | 2.03 | -0.07 (-3.33%) | 620,000 |