Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 2.04 | 2.16 | 2 | 2.13 | 2.13 | +0.1 (+4.93%) | 3,138,000 |
1 Apr 2015 | HKD | 2.1 | 2.1 | 1.95 | 2.03 | 2.03 | -0.07 (-3.33%) | 3,772,000 |
31 Mar 2015 | HKD | 2.17 | 2.21 | 2.1 | 2.1 | 2.1 | -0.09 (-4.11%) | 1,414,000 |
30 Mar 2015 | HKD | 2.3 | 2.32 | 2.14 | 2.19 | 2.19 | -0.06 (-2.67%) | 2,903,000 |
27 Mar 2015 | HKD | 2.11 | 2.3 | 2.09 | 2.25 | 2.25 | +0.1 (+4.65%) | 1,431,000 |
26 Mar 2015 | HKD | 2.28 | 2.28 | 2.09 | 2.15 | 2.15 | -0.13 (-5.70%) | 2,675,000 |
25 Mar 2015 | HKD | 2.06 | 2.28 | 2.01 | 2.28 | 2.28 | +0.28 (+14.00%) | 4,857,000 |
24 Mar 2015 | HKD | 1.97 | 2.01 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 324,000 |
23 Mar 2015 | HKD | 1.98 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 45,000 |
20 Mar 2015 | HKD | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 446,000 |
19 Mar 2015 | HKD | 1.97 | 2.02 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 708,000 |
18 Mar 2015 | HKD | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 348,000 |
17 Mar 2015 | HKD | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 97,000 |
16 Mar 2015 | HKD | 1.9 | 1.98 | 1.9 | 1.98 | 1.98 | +0.06 (+3.13%) | 368,000 |
13 Mar 2015 | HKD | 1.86 | 1.92 | 1.83 | 1.92 | 1.92 | +0.11 (+6.08%) | 130,000 |
12 Mar 2015 | HKD | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 542,000 |
11 Mar 2015 | HKD | 1.87 | 1.91 | 1.82 | 1.85 | 1.85 | -0.03 (-1.60%) | 852,000 |
10 Mar 2015 | HKD | 1.87 | 1.93 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 151,000 |
9 Mar 2015 | HKD | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 49,000 |
6 Mar 2015 | HKD | 1.87 | 1.96 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 371,000 |
5 Mar 2015 | HKD | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 661,000 |
4 Mar 2015 | HKD | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 139,000 |
3 Mar 2015 | HKD | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 75,000 |
2 Mar 2015 | HKD | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 401,000 |
27 Feb 2015 | HKD | 2.03 | 2.04 | 1.96 | 1.97 | 1.97 | -0.05 (-2.48%) | 285,000 |
26 Feb 2015 | HKD | 1.94 | 2.02 | 1.91 | 2.02 | 2.02 | +0.12 (+6.32%) | 387,000 |
25 Feb 2015 | HKD | 1.95 | 1.99 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 347,000 |
24 Feb 2015 | HKD | 2.06 | 2.06 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 486,000 |
23 Feb 2015 | HKD | 2 | 2 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 113,000 |
20 Feb 2015 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |