Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 3.59 | 3.75 | 3.58 | 3.69 | 3.69 | +0.14 (+3.94%) | 13,959,000 |
17 Feb 2015 | HKD | 3.46 | 3.57 | 3.46 | 3.55 | 3.55 | +0.09 (+2.60%) | 7,970,877 |
16 Feb 2015 | HKD | 3.5 | 3.55 | 3.46 | 3.46 | 3.46 | -0.05 (-1.42%) | 2,100,000 |
13 Feb 2015 | HKD | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 2,550,000 |
12 Feb 2015 | HKD | 3.6 | 3.65 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 3,094,029 |
11 Feb 2015 | HKD | 3.5 | 3.64 | 3.5 | 3.6 | 3.6 | +0.12 (+3.45%) | 4,719,000 |
10 Feb 2015 | HKD | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 1,358,000 |
9 Feb 2015 | HKD | 3.49 | 3.5 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 804,142 |
6 Feb 2015 | HKD | 3.48 | 3.5 | 3.41 | 3.48 | 3.48 | +0.02 (+0.58%) | 1,401,000 |
5 Feb 2015 | HKD | 3.5 | 3.52 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 2,070,000 |
4 Feb 2015 | HKD | 3.5 | 3.54 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,161,752 |
3 Feb 2015 | HKD | 3.48 | 3.55 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,009,495 |
2 Feb 2015 | HKD | 3.52 | 3.55 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 1,664,190 |
30 Jan 2015 | HKD | 3.55 | 3.59 | 3.49 | 3.54 | 3.54 | +0.01 (+0.28%) | 3,041,000 |
29 Jan 2015 | HKD | 3.54 | 3.56 | 3.49 | 3.53 | 3.53 | -0.01 (-0.28%) | 3,838,000 |
28 Jan 2015 | HKD | 3.41 | 3.56 | 3.38 | 3.54 | 3.54 | +0.11 (+3.21%) | 5,430,000 |
27 Jan 2015 | HKD | 3.45 | 3.45 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 3,254,190 |
26 Jan 2015 | HKD | 3.27 | 3.46 | 3.27 | 3.43 | 3.43 | +0.16 (+4.89%) | 8,902,000 |
23 Jan 2015 | HKD | 3.27 | 3.3 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 3,986,000 |
22 Jan 2015 | HKD | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 3,760,038 |
21 Jan 2015 | HKD | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,831,523 |
20 Jan 2015 | HKD | 3.2 | 3.25 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,584,000 |
19 Jan 2015 | HKD | 3.25 | 3.3 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 2,249,000 |
16 Jan 2015 | HKD | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 868,000 |
15 Jan 2015 | HKD | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 2,870,532 |
14 Jan 2015 | HKD | 3.29 | 3.32 | 3.22 | 3.32 | 3.32 | +0.04 (+1.22%) | 3,305,952 |
13 Jan 2015 | HKD | 3.27 | 3.29 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,680,000 |
12 Jan 2015 | HKD | 3.3 | 3.31 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 1,074,000 |
9 Jan 2015 | HKD | 3.28 | 3.32 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 2,018,000 |