Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2015 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.58 | 4.7 | 4.58 | 4.67 | 4.67 | +0.09 (+1.97%) | 546,000 |
17 Feb 2015 | HKD | 4.54 | 4.6 | 4.51 | 4.58 | 4.58 | +0.1 (+2.23%) | 996,000 |
16 Feb 2015 | HKD | 4.43 | 4.49 | 4.41 | 4.48 | 4.48 | +0.08 (+1.82%) | 940,000 |
13 Feb 2015 | HKD | 4.32 | 4.4 | 4.32 | 4.4 | 4.4 | +0.08 (+1.85%) | 914,000 |
12 Feb 2015 | HKD | 4.27 | 4.4 | 4.27 | 4.32 | 4.32 | +0.06 (+1.41%) | 774,000 |
11 Feb 2015 | HKD | 4.24 | 4.37 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 674,000 |
10 Feb 2015 | HKD | 4.2 | 4.4 | 4.17 | 4.24 | 4.24 | +0.09 (+2.17%) | 798,000 |
9 Feb 2015 | HKD | 4.23 | 4.23 | 4.11 | 4.15 | 4.15 | -0.09 (-2.12%) | 722,000 |
6 Feb 2015 | HKD | 4.38 | 4.4 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 1,196,000 |
5 Feb 2015 | HKD | 4.32 | 4.42 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 930,000 |
4 Feb 2015 | HKD | 4.28 | 4.33 | 4.22 | 4.3 | 4.3 | +0.03 (+0.70%) | 816,000 |
3 Feb 2015 | HKD | 4.35 | 4.35 | 4.24 | 4.27 | 4.27 | +0.04 (+0.95%) | 964,000 |
2 Feb 2015 | HKD | 4.23 | 4.27 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 810,000 |
30 Jan 2015 | HKD | 4.05 | 4.46 | 3.98 | 4.23 | 4.23 | +0.19 (+4.70%) | 1,004,000 |
29 Jan 2015 | HKD | 4.17 | 4.2 | 4.04 | 4.04 | 4.04 | -0.1 (-2.42%) | 822,000 |
28 Jan 2015 | HKD | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 588,000 |
27 Jan 2015 | HKD | 4.28 | 4.3 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 897,084 |
26 Jan 2015 | HKD | 4.28 | 4.29 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 690,000 |
23 Jan 2015 | HKD | 4.23 | 4.3 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 1,006,000 |
22 Jan 2015 | HKD | 4.2 | 4.26 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 870,000 |
21 Jan 2015 | HKD | 4.08 | 4.22 | 4.07 | 4.2 | 4.2 | +0.11 (+2.69%) | 792,000 |
20 Jan 2015 | HKD | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | +0.06 (+1.49%) | 814,000 |
19 Jan 2015 | HKD | 4.13 | 4.13 | 4.02 | 4.03 | 4.03 | -0.09 (-2.18%) | 800,000 |
16 Jan 2015 | HKD | 4.15 | 4.17 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 830,000 |
15 Jan 2015 | HKD | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 980,000 |
14 Jan 2015 | HKD | 4.1 | 4.12 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 862,000 |
13 Jan 2015 | HKD | 4.04 | 4.11 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 606,100 |
12 Jan 2015 | HKD | 4.06 | 4.07 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 520,000 |