Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2015 | HKD | 2.11 | 2.15 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 170,000 |
5 Feb 2015 | HKD | 2.15 | 2.15 | 2 | 2.11 | 2.11 | -0.04 (-1.86%) | 4,730,000 |
4 Feb 2015 | HKD | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 102,000 |
3 Feb 2015 | HKD | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 400,000 |
2 Feb 2015 | HKD | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 322,000 |
30 Jan 2015 | HKD | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 172,000 |
29 Jan 2015 | HKD | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | +0.04 (+1.91%) | 340,000 |
28 Jan 2015 | HKD | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 212,000 |
27 Jan 2015 | HKD | 2.08 | 2.11 | 1.99 | 2.09 | 2.09 | 0.0 (0.0%) | 4,874,000 |
26 Jan 2015 | HKD | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | -0.04 (-1.88%) | 818,000 |
23 Jan 2015 | HKD | 2.11 | 2.15 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 766,000 |
22 Jan 2015 | HKD | 2.16 | 2.16 | 2.06 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,074,000 |
21 Jan 2015 | HKD | 2.07 | 2.16 | 2.06 | 2.15 | 2.15 | +0.09 (+4.37%) | 1,194,000 |
20 Jan 2015 | HKD | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 838,000 |
19 Jan 2015 | HKD | 2.02 | 2.1 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 390,000 |
16 Jan 2015 | HKD | 2 | 2.05 | 1.99 | 2.05 | 2.05 | +0.01 (+0.49%) | 468,000 |
15 Jan 2015 | HKD | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 648,000 |
14 Jan 2015 | HKD | 2.01 | 2.06 | 1.99 | 2.05 | 2.05 | +0.01 (+0.49%) | 572,000 |
13 Jan 2015 | HKD | 2.06 | 2.12 | 2.01 | 2.04 | 2.04 | -0.01 (-0.49%) | 444,000 |
12 Jan 2015 | HKD | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 260,000 |
9 Jan 2015 | HKD | 2.01 | 2.07 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 466,000 |
8 Jan 2015 | HKD | 2.05 | 2.12 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 486,000 |
7 Jan 2015 | HKD | 2.16 | 2.16 | 2.04 | 2.06 | 2.06 | -0.15 (-6.79%) | 1,636,000 |
6 Jan 2015 | HKD | 2.16 | 2.22 | 2.16 | 2.21 | 2.21 | -0.04 (-1.78%) | 504,000 |
5 Jan 2015 | HKD | 2.25 | 2.25 | 2.21 | 2.25 | 2.25 | -0.02 (-0.88%) | 434,000 |
2 Jan 2015 | HKD | 2.46 | 2.46 | 2.24 | 2.27 | 2.27 | -0.07 (-2.99%) | 628,000 |
1 Jan 2015 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.34 | 2.36 | 2.22 | 2.34 | 2.34 | +0.04 (+1.74%) | 240,000 |
30 Dec 2014 | HKD | 2.06 | 2.31 | 2.06 | 2.3 | 2.3 | +0.04 (+1.77%) | 432,000 |
29 Dec 2014 | HKD | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 312,000 |