Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2015 | HKD | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 756,433 |
27 Feb 2015 | HKD | 5.14 | 5.15 | 5.09 | 5.11 | 5.11 | -0.02 (-0.39%) | 768,821 |
26 Feb 2015 | HKD | 5.13 | 5.14 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 428,425 |
17 Feb 2015 | HKD | 5.15 | 5.15 | 5.12 | 5.14 | 5.14 | +0.02 (+0.39%) | 166,184 |
16 Feb 2015 | HKD | 5.09 | 5.13 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 245,760 |
13 Feb 2015 | HKD | 5.12 | 5.12 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 142,396 |
12 Feb 2015 | HKD | 5.06 | 5.1 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 244,345 |
11 Feb 2015 | HKD | 5.07 | 5.1 | 5.03 | 5.08 | 5.08 | 0.0 (0.0%) | 675,190 |
10 Feb 2015 | HKD | 5.08 | 5.1 | 5.04 | 5.08 | 5.08 | +0.08 (+1.60%) | 174,900 |
9 Feb 2015 | HKD | 5.15 | 5.15 | 5 | 5 | 5 | -0.1 (-1.96%) | 570,500 |
6 Feb 2015 | HKD | 5.18 | 5.21 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,392,100 |
5 Feb 2015 | HKD | 5.18 | 5.19 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 522,800 |
4 Feb 2015 | HKD | 5.15 | 5.18 | 5.14 | 5.16 | 5.16 | +0.01 (+0.19%) | 241,603 |
3 Feb 2015 | HKD | 5.17 | 5.17 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 114,720 |
2 Feb 2015 | HKD | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | -0.02 (-0.39%) | 76,100 |
30 Jan 2015 | HKD | 5.14 | 5.19 | 5.14 | 5.14 | 5.14 | +0.01 (+0.19%) | 295,796 |
29 Jan 2015 | HKD | 5.14 | 5.15 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 257,168 |
28 Jan 2015 | HKD | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 149,448 |
27 Jan 2015 | HKD | 5.18 | 5.19 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 200,200 |
26 Jan 2015 | HKD | 5.18 | 5.18 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 219,097 |
23 Jan 2015 | HKD | 5.23 | 5.24 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 108,752 |
22 Jan 2015 | HKD | 5.16 | 5.19 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 177,263 |
21 Jan 2015 | HKD | 5.18 | 5.19 | 5.12 | 5.19 | 5.19 | +0.04 (+0.78%) | 215,280 |
20 Jan 2015 | HKD | 5.09 | 5.16 | 5.09 | 5.15 | 5.15 | +0.06 (+1.18%) | 187,858 |
19 Jan 2015 | HKD | 5.2 | 5.21 | 5.01 | 5.09 | 5.09 | -0.13 (-2.49%) | 605,336 |
16 Jan 2015 | HKD | 5.23 | 5.23 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 230,176 |
15 Jan 2015 | HKD | 5.24 | 5.24 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 517,539 |
14 Jan 2015 | HKD | 5.2 | 5.24 | 5.18 | 5.23 | 5.23 | +0.02 (+0.38%) | 285,282 |
13 Jan 2015 | HKD | 5.2 | 5.22 | 5.17 | 5.21 | 5.21 | +0.02 (+0.39%) | 241,460 |
12 Jan 2015 | HKD | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 278,440 |