Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2015 | HKD | 5 | 5.1 | 4.97 | 4.97 | 4.97 | -0.01 (-0.20%) | 553,000 |
16 Feb 2015 | HKD | 4.94 | 5 | 4.91 | 4.98 | 4.98 | +0.05 (+1.01%) | 52,000 |
13 Feb 2015 | HKD | 4.81 | 4.99 | 4.81 | 4.93 | 4.93 | +0.01 (+0.20%) | 507,000 |
12 Feb 2015 | HKD | 5 | 5 | 4.85 | 4.92 | 4.92 | -0.01 (-0.20%) | 288,500 |
11 Feb 2015 | HKD | 4.72 | 5.08 | 4.72 | 4.93 | 4.93 | +0.24 (+5.12%) | 15,915,500 |
10 Feb 2015 | HKD | 4.65 | 4.76 | 4.65 | 4.69 | 4.69 | -0.04 (-0.85%) | 868,500 |
9 Feb 2015 | HKD | 4.73 | 4.77 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 4,481,730 |
6 Feb 2015 | HKD | 4.85 | 4.85 | 4.72 | 4.74 | 4.74 | +0.14 (+3.04%) | 4,103,000 |
5 Feb 2015 | HKD | 4.7 | 4.7 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,362,500 |
4 Feb 2015 | HKD | 4.6 | 4.7 | 4.56 | 4.65 | 4.65 | +0.11 (+2.42%) | 1,948,500 |
3 Feb 2015 | HKD | 4.5 | 4.56 | 4.5 | 4.54 | 4.54 | +0.06 (+1.34%) | 1,758,000 |
2 Feb 2015 | HKD | 4.44 | 4.65 | 4.44 | 4.48 | 4.48 | +0.02 (+0.45%) | 1,916,500 |
30 Jan 2015 | HKD | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 8,253,000 |
29 Jan 2015 | HKD | 4.5 | 4.57 | 4.47 | 4.52 | 4.52 | -0.02 (-0.44%) | 1,005,000 |
28 Jan 2015 | HKD | 4.51 | 4.6 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 506,000 |
27 Jan 2015 | HKD | 4.63 | 4.7 | 4.5 | 4.52 | 4.52 | -0.09 (-1.95%) | 651,500 |
26 Jan 2015 | HKD | 4.62 | 4.63 | 4.49 | 4.61 | 4.61 | -0.01 (-0.22%) | 261,500 |
23 Jan 2015 | HKD | 4.71 | 4.73 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 1,139,704 |
22 Jan 2015 | HKD | 4.56 | 4.79 | 4.56 | 4.66 | 4.66 | +0.12 (+2.64%) | 1,111,000 |
21 Jan 2015 | HKD | 4.45 | 4.62 | 4.44 | 4.54 | 4.54 | +0.11 (+2.48%) | 908,000 |
20 Jan 2015 | HKD | 4.42 | 4.49 | 4.35 | 4.43 | 4.43 | -0.03 (-0.67%) | 1,016,500 |
19 Jan 2015 | HKD | 4.61 | 4.61 | 4.41 | 4.46 | 4.46 | -0.12 (-2.62%) | 3,203,480 |
16 Jan 2015 | HKD | 4.7 | 4.7 | 4.56 | 4.58 | 4.58 | -0.16 (-3.38%) | 1,044,500 |
15 Jan 2015 | HKD | 4.7 | 4.75 | 4.64 | 4.74 | 4.74 | -0.04 (-0.84%) | 1,580,500 |
14 Jan 2015 | HKD | 4.8 | 4.84 | 4.7 | 4.78 | 4.78 | -0.09 (-1.85%) | 1,744,500 |
13 Jan 2015 | HKD | 4.85 | 4.92 | 4.79 | 4.87 | 4.87 | -0.05 (-1.02%) | 684,500 |
12 Jan 2015 | HKD | 4.85 | 4.96 | 4.67 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,328,500 |
9 Jan 2015 | HKD | 5.02 | 5.04 | 4.95 | 5 | 5 | +0.03 (+0.60%) | 3,144,000 |
8 Jan 2015 | HKD | 5.05 | 5.05 | 4.89 | 4.97 | 4.97 | -0.06 (-1.19%) | 2,994,020 |
7 Jan 2015 | HKD | 4.7 | 5.14 | 4.54 | 5.03 | 5.03 | +0.35 (+7.48%) | 9,456,000 |