Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.12 | 4.19 | 4.04 | 4.1 | 4.1 | -0.07 (-1.68%) | 727,000 |
17 Feb 2015 | HKD | 4.17 | 4.2 | 4.12 | 4.17 | 4.17 | 0.0 (0.0%) | 1,741,000 |
16 Feb 2015 | HKD | 4.08 | 4.22 | 4.06 | 4.17 | 4.17 | +0.06 (+1.46%) | 2,453,000 |
13 Feb 2015 | HKD | 4.03 | 4.15 | 4 | 4.11 | 4.11 | +0.03 (+0.74%) | 2,993,000 |
12 Feb 2015 | HKD | 4.15 | 4.15 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 1,636,000 |
11 Feb 2015 | HKD | 4.23 | 4.29 | 4.02 | 4.09 | 4.09 | -0.18 (-4.22%) | 5,156,000 |
10 Feb 2015 | HKD | 4.04 | 4.34 | 4.04 | 4.27 | 4.27 | +0.21 (+5.17%) | 5,539,000 |
9 Feb 2015 | HKD | 4.07 | 4.17 | 3.82 | 4.06 | 4.06 | -0.01 (-0.25%) | 11,230,490 |
6 Feb 2015 | HKD | 4.36 | 4.41 | 4.05 | 4.07 | 4.07 | -0.28 (-6.44%) | 8,979,000 |
5 Feb 2015 | HKD | 4.48 | 4.48 | 4.33 | 4.35 | 4.35 | -0.15 (-3.33%) | 2,787,000 |
4 Feb 2015 | HKD | 4.6 | 4.63 | 4.46 | 4.5 | 4.5 | -0.11 (-2.39%) | 2,738,000 |
3 Feb 2015 | HKD | 4.58 | 4.68 | 4.47 | 4.61 | 4.61 | +0.03 (+0.66%) | 2,454,000 |
2 Feb 2015 | HKD | 4.59 | 4.68 | 4.5 | 4.58 | 4.58 | -0.12 (-2.55%) | 3,008,000 |
30 Jan 2015 | HKD | 4.76 | 4.81 | 4.62 | 4.7 | 4.7 | -0.06 (-1.26%) | 3,032,000 |
29 Jan 2015 | HKD | 4.74 | 4.86 | 4.65 | 4.76 | 4.76 | +0.02 (+0.42%) | 5,197,000 |
28 Jan 2015 | HKD | 4.71 | 4.8 | 4.56 | 4.74 | 4.74 | +0.09 (+1.94%) | 5,311,000 |
27 Jan 2015 | HKD | 4.48 | 4.77 | 4.46 | 4.65 | 4.65 | +0.27 (+6.16%) | 12,751,000 |
26 Jan 2015 | HKD | 4.07 | 4.42 | 4.05 | 4.38 | 4.38 | +0.29 (+7.09%) | 8,638,200 |
23 Jan 2015 | HKD | 4.17 | 4.18 | 4.04 | 4.09 | 4.09 | -0.1 (-2.39%) | 5,342,000 |
22 Jan 2015 | HKD | 4.31 | 4.35 | 4.15 | 4.19 | 4.19 | -0.12 (-2.78%) | 9,487,296 |
21 Jan 2015 | HKD | 3.92 | 4.31 | 3.88 | 4.31 | 4.31 | +0.39 (+9.95%) | 11,674,000 |
20 Jan 2015 | HKD | 3.9 | 4.03 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,661,000 |
19 Jan 2015 | HKD | 4 | 4.02 | 3.86 | 3.9 | 3.9 | -0.12 (-2.99%) | 4,497,000 |
16 Jan 2015 | HKD | 4.04 | 4.12 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 11,226,000 |
15 Jan 2015 | HKD | 4.23 | 4.24 | 3.93 | 4 | 4 | -0.23 (-5.44%) | 8,789,000 |
14 Jan 2015 | HKD | 4.22 | 4.26 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 3,703,000 |
13 Jan 2015 | HKD | 4.16 | 4.35 | 4.14 | 4.19 | 4.19 | +0.05 (+1.21%) | 4,090,000 |
12 Jan 2015 | HKD | 4.23 | 4.28 | 4.12 | 4.14 | 4.14 | -0.11 (-2.59%) | 3,210,653 |
9 Jan 2015 | HKD | 4.26 | 4.36 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 4,574,000 |