Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2015 | HKD | 3.56 | 4.28 | 3.56 | 4.25 | 4.25 | +0.78 (+22.48%) | 1,091,700 |
25 Feb 2015 | HKD | 3.5 | 3.59 | 3.39 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,874,000 |
24 Feb 2015 | HKD | 2.98 | 3.6 | 2.98 | 3.46 | 3.46 | +0.5 (+16.89%) | 2,554,000 |
23 Feb 2015 | HKD | 2.89 | 2.96 | 2.85 | 2.96 | 2.96 | +0.07 (+2.42%) | 632,000 |
20 Feb 2015 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 2.81 | 2.95 | 2.81 | 2.89 | 2.89 | 0.0 (0.0%) | 774,000 |
17 Feb 2015 | HKD | 2.95 | 2.98 | 2.86 | 2.89 | 2.89 | -0.04 (-1.37%) | 772,000 |
16 Feb 2015 | HKD | 2.55 | 2.95 | 2.53 | 2.93 | 2.93 | +0.35 (+13.57%) | 1,652,000 |
13 Feb 2015 | HKD | 2.72 | 2.78 | 2.52 | 2.58 | 2.58 | -0.26 (-9.15%) | 2,708,000 |
12 Feb 2015 | HKD | 2.09 | 3.39 | 2.09 | 2.84 | 2.84 | +0.75 (+35.89%) | 11,442,000 |
11 Feb 2015 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 150,000 |
10 Feb 2015 | HKD | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 1,620,000 |
9 Feb 2015 | HKD | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 414,000 |
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 |