Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 2.09 | 2.09 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 2,915,000 |
1 Apr 2015 | HKD | 2 | 2.09 | 2 | 2.08 | 2.08 | +0.08 (+4%) | 2,891,000 |
31 Mar 2015 | HKD | 2.02 | 2.05 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 1,740,000 |
30 Mar 2015 | HKD | 2.03 | 2.04 | 2 | 2.02 | 2.02 | +0.04 (+2.02%) | 982,000 |
27 Mar 2015 | HKD | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 927,000 |
26 Mar 2015 | HKD | 1.99 | 2.06 | 1.98 | 1.99 | 1.99 | +0.02 (+1.02%) | 3,230,000 |
25 Mar 2015 | HKD | 1.96 | 2 | 1.93 | 1.97 | 1.97 | -0.03 (-1.50%) | 724,000 |
24 Mar 2015 | HKD | 1.99 | 2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 242,000 |
23 Mar 2015 | HKD | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 323,000 |
20 Mar 2015 | HKD | 2 | 2.02 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 890,270 |
19 Mar 2015 | HKD | 1.98 | 2.04 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 13,404,000 |
18 Mar 2015 | HKD | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 1,573,000 |
17 Mar 2015 | HKD | 2.12 | 2.12 | 1.98 | 2.01 | 2.01 | -0.11 (-5.19%) | 849,000 |
16 Mar 2015 | HKD | 2.11 | 2.13 | 2 | 2.12 | 2.12 | +0.01 (+0.47%) | 1,494,000 |
13 Mar 2015 | HKD | 2.2 | 2.2 | 2.06 | 2.11 | 2.11 | -0.09 (-4.09%) | 659,000 |
12 Mar 2015 | HKD | 2.22 | 2.23 | 2.11 | 2.2 | 2.2 | +0.01 (+0.46%) | 585,000 |
11 Mar 2015 | HKD | 2.27 | 2.27 | 2.18 | 2.19 | 2.19 | -0.11 (-4.78%) | 11,093,000 |
10 Mar 2015 | HKD | 2.25 | 2.31 | 2.17 | 2.3 | 2.3 | +0.05 (+2.22%) | 3,984,000 |
9 Mar 2015 | HKD | 2.27 | 2.27 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 1,640,000 |
6 Mar 2015 | HKD | 2.24 | 2.33 | 2.22 | 2.3 | 2.3 | +0.03 (+1.32%) | 3,374,000 |
5 Mar 2015 | HKD | 2.27 | 2.31 | 2.21 | 2.27 | 2.27 | -0.03 (-1.30%) | 52,705,000 |
4 Mar 2015 | HKD | 2.27 | 2.3 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 126,000 |
3 Mar 2015 | HKD | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 242,000 |
2 Mar 2015 | HKD | 2.3 | 2.31 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 351,000 |
27 Feb 2015 | HKD | 2.33 | 2.36 | 2.29 | 2.34 | 2.34 | -0.04 (-1.68%) | 1,220,000 |
26 Feb 2015 | HKD | 2.37 | 2.38 | 2.3 | 2.38 | 2.38 | 0.0 (0.0%) | 228,000 |
25 Feb 2015 | HKD | 2.39 | 2.39 | 2.32 | 2.38 | 2.38 | -0.02 (-0.83%) | 250,000 |
24 Feb 2015 | HKD | 2.33 | 2.4 | 2.33 | 2.4 | 2.4 | 0.0 (0.0%) | 251,000 |
23 Feb 2015 | HKD | 2.38 | 2.4 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 311,000 |
20 Feb 2015 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |