Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 3.81 | 3.9 | 3.71 | 3.74 | 0.935 | -0.07 (-1.84%) | 2,318,000 |
4 Mar 2015 | HKD | 3.64 | 3.83 | 3.64 | 3.81 | 0.9525 | +0.06 (+1.60%) | 1,008,000 |
3 Mar 2015 | HKD | 3.7 | 3.76 | 3.67 | 3.75 | 0.9375 | +0.08 (+2.18%) | 1,210,000 |
2 Mar 2015 | HKD | 3.9 | 3.9 | 3.65 | 3.67 | 0.9175 | -0.32 (-8.02%) | 4,208,100 |
27 Feb 2015 | HKD | 3.8 | 4.05 | 3.64 | 3.99 | 0.9975 | +0.2 (+5.28%) | 2,952,000 |
26 Feb 2015 | HKD | 4.9 | 5 | 3.5 | 3.79 | 0.9475 | -1.18 (-23.74%) | 10,308,000 |
25 Feb 2015 | HKD | 4.8 | 5 | 4.78 | 4.97 | 1.2425 | +0.07 (+1.43%) | 362,000 |
24 Feb 2015 | HKD | 4.9 | 4.94 | 4.71 | 4.9 | 1.225 | -0.05 (-1.01%) | 132,000 |
23 Feb 2015 | HKD | 5.02 | 5.02 | 4.65 | 4.95 | 1.2375 | -0.08 (-1.59%) | 544,000 |
20 Feb 2015 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 1.2575 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 1.2575 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.96 | 5.2 | 4.95 | 5.03 | 1.2575 | +0.04 (+0.80%) | 634,000 |
17 Feb 2015 | HKD | 4.84 | 5.39 | 4.84 | 4.99 | 1.2475 | +0.21 (+4.39%) | 2,280,000 |
16 Feb 2015 | HKD | 4.48 | 4.8 | 4.4 | 4.78 | 1.195 | +0.4 (+9.13%) | 1,004,000 |
13 Feb 2015 | HKD | 4.63 | 4.63 | 4.2 | 4.38 | 1.095 | -0.25 (-5.40%) | 446,000 |
12 Feb 2015 | HKD | 4.38 | 4.7 | 4.29 | 4.63 | 1.1575 | +0.26 (+5.95%) | 744,000 |
11 Feb 2015 | HKD | 4.82 | 4.98 | 4.05 | 4.37 | 1.0925 | -0.36 (-7.61%) | 1,124,000 |
10 Feb 2015 | HKD | 3.8 | 4.8 | 3.8 | 4.73 | 1.1825 | +0.93 (+24.47%) | 3,381,250 |
9 Feb 2015 | HKD | 3.21 | 3.98 | 3.21 | 3.8 | 0.95 | +0.6 (+18.75%) | 1,104,000 |
6 Feb 2015 | HKD | 3.3 | 3.3 | 3.15 | 3.2 | 0.8 | 0.0 (0.0%) | 2,518,000 |
5 Feb 2015 | HKD | 3.3 | 3.3 | 3.19 | 3.2 | 0.8 | -0.02 (-0.62%) | 1,652,000 |
4 Feb 2015 | HKD | 3.25 | 3.35 | 3.17 | 3.22 | 0.805 | -0.03 (-0.92%) | 7,550,000 |
3 Feb 2015 | HKD | 3.37 | 3.42 | 3.2 | 3.25 | 0.8125 | -0.17 (-4.97%) | 3,418,000 |
2 Feb 2015 | HKD | 3.2 | 3.49 | 3.2 | 3.42 | 0.855 | +0.02 (+0.59%) | 848,000 |
30 Jan 2015 | HKD | 3.42 | 3.6 | 3.29 | 3.4 | 0.85 | +0.1 (+3.03%) | 6,422,000 |
29 Jan 2015 | HKD | 3.45 | 3.51 | 3.22 | 3.3 | 0.825 | +0.01 (+0.30%) | 946,000 |
28 Jan 2015 | HKD | 3.65 | 3.65 | 3.28 | 3.29 | 0.8225 | -0.01 (-0.30%) | 1,302,000 |
27 Jan 2015 | HKD | 2.9 | 3.73 | 2.9 | 3.3 | 0.825 | +0.11 (+3.45%) | 2,420,000 |
26 Jan 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | 0.0 (0.0%) | 0 |
23 Jan 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | 0.0 (0.0%) | 0 |