Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2015 | HKD | 9.48 | 9.71 | 9.48 | 9.6 | 9.6 | +0.02 (+0.21%) | 730,500 |
10 Mar 2015 | HKD | 9.95 | 9.95 | 9.58 | 9.58 | 9.58 | -0.28 (-2.84%) | 822,000 |
9 Mar 2015 | HKD | 9.9 | 10 | 9.73 | 9.86 | 9.86 | -0.11 (-1.10%) | 1,495,000 |
6 Mar 2015 | HKD | 9.5 | 10.02 | 9.5 | 9.97 | 9.97 | +0.43 (+4.51%) | 1,915,000 |
5 Mar 2015 | HKD | 9.38 | 9.58 | 9.38 | 9.54 | 9.54 | +0.07 (+0.74%) | 423,500 |
4 Mar 2015 | HKD | 9.55 | 9.55 | 9.38 | 9.47 | 9.47 | -0.08 (-0.84%) | 936,500 |
3 Mar 2015 | HKD | 9.75 | 9.81 | 9.36 | 9.55 | 9.55 | -0.19 (-1.95%) | 1,618,000 |
2 Mar 2015 | HKD | 9.98 | 10 | 9.68 | 9.74 | 9.74 | -0.23 (-2.31%) | 1,276,000 |
27 Feb 2015 | HKD | 10.04 | 10.26 | 9.94 | 9.97 | 9.97 | -0.07 (-0.70%) | 3,283,000 |
26 Feb 2015 | HKD | 10.2 | 10.42 | 9.97 | 10.04 | 10.04 | -0.14 (-1.38%) | 3,123,500 |
25 Feb 2015 | HKD | 9.48 | 10.2 | 9.46 | 10.18 | 10.18 | +0.71 (+7.50%) | 4,505,000 |
24 Feb 2015 | HKD | 9.24 | 9.48 | 9.24 | 9.47 | 9.47 | +0.23 (+2.49%) | 1,271,000 |
23 Feb 2015 | HKD | 9.34 | 9.45 | 9.2 | 9.24 | 9.24 | -0.01 (-0.11%) | 1,498,500 |
20 Feb 2015 | HKD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 9.39 | 9.39 | 9.02 | 9.25 | 9.25 | -0.05 (-0.54%) | 1,183,500 |
17 Feb 2015 | HKD | 9.6 | 9.64 | 9.25 | 9.3 | 9.3 | -0.33 (-3.43%) | 2,248,000 |
16 Feb 2015 | HKD | 9.94 | 10.02 | 9.56 | 9.63 | 9.63 | -0.36 (-3.60%) | 2,050,000 |
13 Feb 2015 | HKD | 10 | 10.2 | 9.92 | 9.99 | 9.99 | 0.0 (0.0%) | 1,580,000 |
12 Feb 2015 | HKD | 10.04 | 10.18 | 9.86 | 9.99 | 9.99 | 0.0 (0.0%) | 1,124,500 |
11 Feb 2015 | HKD | 9.9 | 10.18 | 9.76 | 9.99 | 9.99 | +0.27 (+2.78%) | 905,000 |
10 Feb 2015 | HKD | 9.99 | 9.99 | 9.64 | 9.72 | 9.72 | -0.18 (-1.82%) | 1,181,500 |
9 Feb 2015 | HKD | 10 | 10.1 | 9.89 | 9.9 | 9.9 | -0.08 (-0.80%) | 747,000 |
6 Feb 2015 | HKD | 10.46 | 10.46 | 9.92 | 9.98 | 9.98 | -0.32 (-3.11%) | 2,160,936 |
5 Feb 2015 | HKD | 10.38 | 10.66 | 10.3 | 10.3 | 10.3 | -0.06 (-0.58%) | 1,089,500 |
4 Feb 2015 | HKD | 10.72 | 10.94 | 10.36 | 10.36 | 10.36 | -0.38 (-3.54%) | 3,804,000 |
3 Feb 2015 | HKD | 11.3 | 11.4 | 10.74 | 10.74 | 10.74 | -0.26 (-2.36%) | 3,233,000 |
2 Feb 2015 | HKD | 10.88 | 11.12 | 10.8 | 11 | 11 | +0.12 (+1.10%) | 5,253,000 |
30 Jan 2015 | HKD | 11 | 11.04 | 10.82 | 10.88 | 10.88 | +0.04 (+0.37%) | 1,302,500 |
29 Jan 2015 | HKD | 11 | 11.08 | 10.82 | 10.84 | 10.84 | -0.2 (-1.81%) | 488,500 |