Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | HKD | 8.4 | 8.46 | 8.37 | 8.4 | 8.4 | -0.09 (-1.06%) | 4,772,000 |
17 Feb 2015 | HKD | 8.48 | 8.55 | 8.37 | 8.49 | 8.49 | 0.0 (0.0%) | 4,150,807 |
16 Feb 2015 | HKD | 8.53 | 8.6 | 8.46 | 8.49 | 8.49 | -0.13 (-1.51%) | 3,745,844 |
13 Feb 2015 | HKD | 8.65 | 8.67 | 8.61 | 8.62 | 8.62 | -0.08 (-0.92%) | 9,111,544 |
12 Feb 2015 | HKD | 8.7 | 9.04 | 8.68 | 8.7 | 8.7 | -0.16 (-1.81%) | 8,712,608 |
11 Feb 2015 | HKD | 8.73 | 8.93 | 8.59 | 8.86 | 8.86 | +0.14 (+1.61%) | 9,629,000 |
10 Feb 2015 | HKD | 8.61 | 8.75 | 8.55 | 8.72 | 8.72 | +0.02 (+0.23%) | 6,322,500 |
9 Feb 2015 | HKD | 8.74 | 8.79 | 8.59 | 8.7 | 8.7 | -0.02 (-0.23%) | 5,897,384 |
6 Feb 2015 | HKD | 8.99 | 9.18 | 8.7 | 8.72 | 8.72 | -0.3 (-3.33%) | 7,988,000 |
5 Feb 2015 | HKD | 9.2 | 9.2 | 8.96 | 9.02 | 9.02 | -0.18 (-1.96%) | 11,421,520 |
4 Feb 2015 | HKD | 9.15 | 9.31 | 9.12 | 9.2 | 9.2 | -0.04 (-0.43%) | 6,281,152 |
3 Feb 2015 | HKD | 9.28 | 9.36 | 9.19 | 9.24 | 9.24 | -0.04 (-0.43%) | 2,343,000 |
2 Feb 2015 | HKD | 9.27 | 9.38 | 9.22 | 9.28 | 9.28 | +0.01 (+0.11%) | 1,635,500 |
30 Jan 2015 | HKD | 9.05 | 9.3 | 9.05 | 9.27 | 9.27 | +0.22 (+2.43%) | 6,170,780 |
29 Jan 2015 | HKD | 9.2 | 9.2 | 9.02 | 9.05 | 9.05 | -0.11 (-1.20%) | 2,496,720 |
28 Jan 2015 | HKD | 9.11 | 9.25 | 9.03 | 9.16 | 9.16 | +0.08 (+0.88%) | 1,825,950 |
27 Jan 2015 | HKD | 9.3 | 9.3 | 9 | 9.08 | 9.08 | -0.21 (-2.26%) | 2,352,000 |
26 Jan 2015 | HKD | 9.1 | 9.3 | 9.1 | 9.29 | 9.29 | +0.26 (+2.88%) | 3,057,841 |
23 Jan 2015 | HKD | 8.87 | 9.07 | 8.81 | 9.03 | 9.03 | +0.2 (+2.27%) | 9,053,500 |
22 Jan 2015 | HKD | 9.01 | 9.1 | 8.8 | 8.83 | 8.83 | -0.18 (-2.00%) | 12,634,650 |
21 Jan 2015 | HKD | 9.01 | 9.17 | 8.99 | 9.01 | 9.01 | 0.0 (0.0%) | 4,008,500 |
20 Jan 2015 | HKD | 9.04 | 9.11 | 9.01 | 9.01 | 9.01 | -0.09 (-0.99%) | 4,501,000 |
19 Jan 2015 | HKD | 9.38 | 9.38 | 8.8 | 9.1 | 9.1 | -0.19 (-2.05%) | 6,967,323 |
16 Jan 2015 | HKD | 9.13 | 9.38 | 9.05 | 9.29 | 9.29 | +0.23 (+2.54%) | 8,234,500 |
15 Jan 2015 | HKD | 9 | 9.18 | 8.85 | 9.06 | 9.06 | -0.24 (-2.58%) | 101,941,102 |
14 Jan 2015 | HKD | 9.35 | 9.35 | 9.19 | 9.3 | 9.3 | +0.07 (+0.76%) | 3,886,000 |
13 Jan 2015 | HKD | 9.29 | 9.37 | 9.21 | 9.23 | 9.23 | +0.08 (+0.87%) | 1,411,500 |
12 Jan 2015 | HKD | 9.65 | 9.65 | 9.14 | 9.15 | 9.15 | -0.45 (-4.69%) | 2,869,568 |
9 Jan 2015 | HKD | 9.63 | 9.94 | 9.53 | 9.6 | 9.6 | +0.04 (+0.42%) | 3,501,720 |
8 Jan 2015 | HKD | 9.5 | 9.59 | 9.44 | 9.56 | 9.56 | +0.11 (+1.16%) | 1,839,000 |