Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 3.33 | 3.45 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 941,000 |
4 Mar 2015 | HKD | 3.3 | 3.4 | 3.26 | 3.37 | 3.37 | +0.09 (+2.74%) | 2,220,000 |
3 Mar 2015 | HKD | 3.38 | 3.41 | 3.26 | 3.28 | 3.28 | -0.07 (-2.09%) | 1,190,000 |
2 Mar 2015 | HKD | 3.48 | 3.52 | 3.32 | 3.35 | 3.35 | -0.09 (-2.62%) | 1,209,000 |
27 Feb 2015 | HKD | 3.45 | 3.51 | 3.43 | 3.44 | 3.44 | +0.02 (+0.58%) | 862,000 |
26 Feb 2015 | HKD | 3.35 | 3.45 | 3.33 | 3.42 | 3.42 | +0.07 (+2.09%) | 1,200,000 |
25 Feb 2015 | HKD | 3.37 | 3.38 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 982,000 |
24 Feb 2015 | HKD | 3.36 | 3.39 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 967,000 |
23 Feb 2015 | HKD | 3.33 | 3.35 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 1,246,000 |
20 Feb 2015 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 3.39 | 3.39 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 127,000 |
17 Feb 2015 | HKD | 3.46 | 3.46 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 776,000 |
16 Feb 2015 | HKD | 3.28 | 3.43 | 3.26 | 3.38 | 3.38 | +0.13 (+4%) | 1,629,000 |
13 Feb 2015 | HKD | 3.24 | 3.34 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 903,000 |
12 Feb 2015 | HKD | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 1,460,000 |
11 Feb 2015 | HKD | 3.33 | 3.42 | 3.29 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,737,000 |
10 Feb 2015 | HKD | 3.37 | 3.4 | 3.33 | 3.36 | 3.36 | -0.06 (-1.75%) | 1,487,000 |
9 Feb 2015 | HKD | 3.47 | 3.47 | 3.34 | 3.42 | 3.42 | +0.15 (+4.59%) | 1,483,000 |
6 Feb 2015 | HKD | 3.36 | 3.4 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 1,571,000 |
5 Feb 2015 | HKD | 3.42 | 3.5 | 3.3 | 3.32 | 3.32 | -0.09 (-2.64%) | 1,557,000 |
4 Feb 2015 | HKD | 3.58 | 3.58 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 1,521,000 |
3 Feb 2015 | HKD | 3.44 | 3.62 | 3.43 | 3.47 | 3.47 | +0.05 (+1.46%) | 1,495,000 |
2 Feb 2015 | HKD | 3.49 | 3.49 | 3.35 | 3.42 | 3.42 | -0.11 (-3.12%) | 1,565,000 |
30 Jan 2015 | HKD | 3.57 | 3.57 | 3.47 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,431,000 |
29 Jan 2015 | HKD | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,411,000 |
28 Jan 2015 | HKD | 3.53 | 3.69 | 3.53 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,408,000 |
27 Jan 2015 | HKD | 3.61 | 3.66 | 3.49 | 3.59 | 3.59 | +0.03 (+0.84%) | 624,000 |
26 Jan 2015 | HKD | 3.58 | 3.66 | 3.49 | 3.56 | 3.56 | -0.06 (-1.66%) | 536,000 |
23 Jan 2015 | HKD | 3.64 | 3.73 | 3.56 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,610,000 |