Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2015 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 4,632,000 |
3 Mar 2015 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 12,855,770 |
2 Mar 2015 | HKD | 0.71 | 0.75 | 0.63 | 0.66 | 0.66 | -0.04 (-5.71%) | 21,675,131 |
27 Feb 2015 | HKD | 0.65 | 0.77 | 0.63 | 0.7 | 0.7 | +0.05 (+7.69%) | 88,016,070 |
26 Feb 2015 | HKD | 0.55 | 0.67 | 0.55 | 0.65 | 0.65 | +0.11 (+20.37%) | 31,855,109 |
25 Feb 2015 | HKD | 0.53 | 0.58 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 11,979,200 |
24 Feb 2015 | HKD | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 4,714,000 |
23 Feb 2015 | HKD | 0.53 | 0.6 | 0.455 | 0.57 | 0.57 | +0.01 (+1.79%) | 39,878,000 |
20 Feb 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
17 Feb 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
16 Feb 2015 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
13 Feb 2015 | HKD | 0.53 | 0.59 | 0.52 | 0.56 | 0.56 | +0.06 (+12%) | 4,930,000 |
12 Feb 2015 | HKD | 0.47 | 0.52 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,622,000 |
11 Feb 2015 | HKD | 0.47 | 0.485 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 1,866,000 |
10 Feb 2015 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 608,000 |
9 Feb 2015 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 766,000 |
6 Feb 2015 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 640,000 |
5 Feb 2015 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,112,000 |
4 Feb 2015 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 532,000 |
3 Feb 2015 | HKD | 0.51 | 0.53 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,642,000 |
2 Feb 2015 | HKD | 0.54 | 0.54 | 0.48 | 0.5 | 0.5 | -0.07 (-12.28%) | 5,170,000 |
30 Jan 2015 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 496,000 |
29 Jan 2015 | HKD | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,784,000 |
28 Jan 2015 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 620,000 |
27 Jan 2015 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,056,000 |
26 Jan 2015 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,004,000 |
23 Jan 2015 | HKD | 0.6 | 0.61 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,934,000 |
22 Jan 2015 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 834,000 |