Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2015 | HKD | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,175,000 |
26 Feb 2015 | HKD | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 493,600 |
25 Feb 2015 | HKD | 2.23 | 2.23 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 609,000 |
24 Feb 2015 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 327,000 |
23 Feb 2015 | HKD | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 826,000 |
20 Feb 2015 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 376,000 |
17 Feb 2015 | HKD | 2.2 | 2.22 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,016,000 |
16 Feb 2015 | HKD | 2.19 | 2.21 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,042,000 |
13 Feb 2015 | HKD | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 447,500 |
12 Feb 2015 | HKD | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 448,000 |
11 Feb 2015 | HKD | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 680,000 |
10 Feb 2015 | HKD | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,080,000 |
9 Feb 2015 | HKD | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 647,000 |
6 Feb 2015 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 819,000 |
5 Feb 2015 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 795,200 |
4 Feb 2015 | HKD | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 980,135 |
3 Feb 2015 | HKD | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 1,879,000 |
2 Feb 2015 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,167,000 |
30 Jan 2015 | HKD | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | +0.03 (+1.39%) | 1,144,000 |
29 Jan 2015 | HKD | 2.19 | 2.2 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 1,315,000 |
28 Jan 2015 | HKD | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,447,000 |
27 Jan 2015 | HKD | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 613,000 |
26 Jan 2015 | HKD | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,491,000 |
23 Jan 2015 | HKD | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 1,042,000 |
22 Jan 2015 | HKD | 2.14 | 2.14 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 459,000 |
21 Jan 2015 | HKD | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,025,000 |
20 Jan 2015 | HKD | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | +0.03 (+1.42%) | 588,000 |
19 Jan 2015 | HKD | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 983,000 |