Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Feb 2015 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.02 (+1.03%) | 36,000 |
17 Feb 2015 | HKD | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 158,000 |
16 Feb 2015 | HKD | 1.89 | 2 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 521,000 |
13 Feb 2015 | HKD | 1.9 | 1.96 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 503,000 |
12 Feb 2015 | HKD | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 42,000 |
11 Feb 2015 | HKD | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.06 (-3.12%) | 82,000 |
10 Feb 2015 | HKD | 1.92 | 1.92 | 1.85 | 1.92 | 1.92 | 0.0 (0.0%) | 23,000 |
9 Feb 2015 | HKD | 1.88 | 1.92 | 1.85 | 1.92 | 1.92 | -0.02 (-1.03%) | 24,000 |
6 Feb 2015 | HKD | 1.92 | 1.95 | 1.89 | 1.94 | 1.94 | +0.03 (+1.57%) | 251,000 |
5 Feb 2015 | HKD | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | -0.01 (-0.52%) | 174,000 |
4 Feb 2015 | HKD | 1.97 | 1.97 | 1.87 | 1.92 | 1.92 | -0.07 (-3.52%) | 335,000 |
3 Feb 2015 | HKD | 1.93 | 2 | 1.93 | 1.99 | 1.99 | +0.01 (+0.51%) | 14,000 |
2 Feb 2015 | HKD | 1.96 | 1.98 | 1.92 | 1.98 | 1.98 | +0.04 (+2.06%) | 222,000 |
30 Jan 2015 | HKD | 1.91 | 1.96 | 1.87 | 1.94 | 1.94 | -0.02 (-1.02%) | 250,000 |
29 Jan 2015 | HKD | 1.96 | 1.96 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 183,000 |
28 Jan 2015 | HKD | 1.95 | 2.01 | 1.95 | 2 | 2 | 0.0 (0.0%) | 256,000 |
27 Jan 2015 | HKD | 2 | 2.03 | 1.95 | 2 | 2 | +0.09 (+4.71%) | 744,000 |
26 Jan 2015 | HKD | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 43,000 |
23 Jan 2015 | HKD | 1.88 | 1.98 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 509,000 |
22 Jan 2015 | HKD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 212,000 |
21 Jan 2015 | HKD | 1.92 | 1.92 | 1.8 | 1.85 | 1.85 | -0.07 (-3.65%) | 1,120,000 |
20 Jan 2015 | HKD | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 366,000 |
19 Jan 2015 | HKD | 2.02 | 2.03 | 1.94 | 1.96 | 1.96 | -0.06 (-2.97%) | 162,000 |