Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2015 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
2 Apr 2015 | HKD | 3.75 | 3.76 | 3.58 | 3.64 | 3.64 | -0.06 (-1.62%) | 254,000 |
1 Apr 2015 | HKD | 3.78 | 3.78 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 192,000 |
31 Mar 2015 | HKD | 3.8 | 3.8 | 3.67 | 3.73 | 3.73 | -0.03 (-0.80%) | 254,000 |
30 Mar 2015 | HKD | 3.84 | 3.87 | 3.64 | 3.76 | 3.76 | -0.06 (-1.57%) | 286,000 |
27 Mar 2015 | HKD | 3.9 | 3.96 | 3.74 | 3.82 | 3.82 | -0.06 (-1.55%) | 292,000 |
26 Mar 2015 | HKD | 4.04 | 4.05 | 3.77 | 3.88 | 3.88 | -0.17 (-4.20%) | 590,100 |
25 Mar 2015 | HKD | 4.03 | 4.08 | 3.96 | 4.05 | 4.05 | +0.02 (+0.50%) | 286,140 |
24 Mar 2015 | HKD | 4.07 | 4.1 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 258,000 |
23 Mar 2015 | HKD | 4.06 | 4.1 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 226,000 |
20 Mar 2015 | HKD | 4.07 | 4.12 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 276,000 |
19 Mar 2015 | HKD | 4.1 | 4.11 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 302,000 |
18 Mar 2015 | HKD | 4.14 | 4.14 | 4.02 | 4.1 | 4.1 | -0.02 (-0.49%) | 332,000 |
17 Mar 2015 | HKD | 4.09 | 4.15 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 320,000 |
16 Mar 2015 | HKD | 4.15 | 4.16 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 436,000 |
13 Mar 2015 | HKD | 4.18 | 4.18 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 466,000 |
12 Mar 2015 | HKD | 4.16 | 4.16 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 536,000 |
11 Mar 2015 | HKD | 4.22 | 4.26 | 4.05 | 4.09 | 4.09 | -0.13 (-3.08%) | 512,000 |
10 Mar 2015 | HKD | 4.34 | 4.36 | 4.2 | 4.22 | 4.22 | -0.12 (-2.76%) | 434,000 |
9 Mar 2015 | HKD | 4.31 | 4.44 | 4.25 | 4.34 | 4.34 | +0.04 (+0.93%) | 486,024 |
6 Mar 2015 | HKD | 4.33 | 4.4 | 4.23 | 4.3 | 4.3 | 0.0 (0.0%) | 480,000 |
5 Mar 2015 | HKD | 4.4 | 4.44 | 4.15 | 4.3 | 4.3 | -0.07 (-1.60%) | 546,000 |
4 Mar 2015 | HKD | 4.52 | 4.57 | 4.27 | 4.37 | 4.37 | -0.07 (-1.58%) | 600,000 |
3 Mar 2015 | HKD | 4.54 | 4.65 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 534,000 |
2 Mar 2015 | HKD | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 666,000 |
27 Feb 2015 | HKD | 4.69 | 4.73 | 4.62 | 4.65 | 4.65 | -0.08 (-1.69%) | 704,000 |
26 Feb 2015 | HKD | 4.69 | 4.89 | 4.69 | 4.73 | 4.73 | +0.09 (+1.94%) | 728,000 |
25 Feb 2015 | HKD | 4.7 | 4.76 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 946,000 |
24 Feb 2015 | HKD | 4.72 | 4.76 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 1,096,000 |
23 Feb 2015 | HKD | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 1,222,000 |