Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2015 | HKD | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,151,000 |
6 Mar 2015 | HKD | 1.94 | 1.96 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,997,000 |
5 Mar 2015 | HKD | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -0.05 (-2.53%) | 3,378,000 |
4 Mar 2015 | HKD | 2.01 | 2.06 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 2,370,000 |
3 Mar 2015 | HKD | 1.98 | 2.05 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 3,327,000 |
2 Mar 2015 | HKD | 1.97 | 2.03 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 4,099,000 |
27 Feb 2015 | HKD | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,942,624 |
26 Feb 2015 | HKD | 1.9 | 1.96 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 3,472,000 |
25 Feb 2015 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 2,649,000 |
24 Feb 2015 | HKD | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,418,000 |
23 Feb 2015 | HKD | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 741,000 |
20 Feb 2015 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.92 | 1.97 | 1.9 | 1.96 | 1.96 | +0.03 (+1.55%) | 730,000 |
17 Feb 2015 | HKD | 1.92 | 1.96 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,284,000 |
16 Feb 2015 | HKD | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 1,116,000 |
13 Feb 2015 | HKD | 1.9 | 1.98 | 1.87 | 1.94 | 1.94 | +0.05 (+2.65%) | 3,758,000 |
12 Feb 2015 | HKD | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,673,976 |
11 Feb 2015 | HKD | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,196,000 |
10 Feb 2015 | HKD | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,330,000 |
9 Feb 2015 | HKD | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 883,000 |
6 Feb 2015 | HKD | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -0.07 (-3.63%) | 3,527,000 |
5 Feb 2015 | HKD | 1.96 | 1.98 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 2,387,000 |
4 Feb 2015 | HKD | 1.92 | 1.95 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 2,233,264 |
3 Feb 2015 | HKD | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 6,314,760 |
2 Feb 2015 | HKD | 2 | 2 | 1.9 | 1.93 | 1.93 | -0.12 (-5.85%) | 8,184,000 |
30 Jan 2015 | HKD | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 2,450,000 |
29 Jan 2015 | HKD | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 2,275,000 |
28 Jan 2015 | HKD | 2.04 | 2.09 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 957,000 |
27 Jan 2015 | HKD | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,833,000 |