Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2015 | HKD | 0.7 | 0.87 | 0.7 | 0.8 | 0.8 | +0.05 (+6.67%) | 1,670,000 |
25 Feb 2015 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 40,000 |
24 Feb 2015 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 10,000 |
23 Feb 2015 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 10,000 |
20 Feb 2015 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | +0.04 (+5.56%) | 170,000 |
17 Feb 2015 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 225,000 |
16 Feb 2015 | HKD | 0.74 | 0.8 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 190,000 |
13 Feb 2015 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 205,000 |
12 Feb 2015 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 115,000 |
11 Feb 2015 | HKD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 30,000 |
10 Feb 2015 | HKD | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 0.0 (0.0%) | 310,000 |
9 Feb 2015 | HKD | 0.74 | 0.74 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 95,000 |
6 Feb 2015 | HKD | 0.64 | 0.73 | 0.64 | 0.73 | 0.73 | -0.02 (-2.67%) | 455,000 |
5 Feb 2015 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.02 (+2.74%) | 10,000 |
4 Feb 2015 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 10,000 |
3 Feb 2015 | HKD | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 60,000 |
2 Feb 2015 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 30,000 |
30 Jan 2015 | HKD | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | 0.0 (0.0%) | 750,000 |
29 Jan 2015 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.05 (-6.49%) | 165,000 |
28 Jan 2015 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 120,000 |
27 Jan 2015 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 1,085,000 |
26 Jan 2015 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 350,000 |
23 Jan 2015 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 35,000 |
22 Jan 2015 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,060,000 |
21 Jan 2015 | HKD | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 4,260,000 |
20 Jan 2015 | HKD | 0.83 | 0.92 | 0.83 | 0.9 | 0.9 | +0.07 (+8.43%) | 1,055,000 |
19 Jan 2015 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 660,000 |
16 Jan 2015 | HKD | 0.9 | 0.9 | 0.82 | 0.87 | 0.87 | 0.0 (0.0%) | 865,000 |