Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2015 | HKD | 11.62 | 11.8 | 11.58 | 11.76 | 8.6568 | +0.06 (+0.51%) | 3,441,800 |
25 Feb 2015 | HKD | 11.68 | 11.7 | 11.5 | 11.7 | 8.6126 | +0.08 (+0.69%) | 668,498 |
24 Feb 2015 | HKD | 11.4 | 11.64 | 11.3 | 11.62 | 8.5537 | +0.2 (+1.75%) | 1,397,400 |
23 Feb 2015 | HKD | 11.54 | 11.6 | 11.4 | 11.42 | 8.4065 | -0.22 (-1.89%) | 655,800 |
20 Feb 2015 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 8.5685 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 8.5685 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 11.64 | 11.66 | 11.56 | 11.64 | 8.5685 | -0.02 (-0.17%) | 156,000 |
17 Feb 2015 | HKD | 11.52 | 11.72 | 11.46 | 11.66 | 8.5832 | +0.04 (+0.34%) | 1,770,477 |
16 Feb 2015 | HKD | 11.72 | 11.72 | 11.48 | 11.62 | 8.5537 | -0.16 (-1.36%) | 734,800 |
13 Feb 2015 | HKD | 11.3 | 11.86 | 11.3 | 11.78 | 8.6715 | +0.4 (+3.51%) | 2,154,800 |
12 Feb 2015 | HKD | 11.56 | 11.6 | 11.32 | 11.38 | 8.3771 | -0.24 (-2.07%) | 2,746,800 |
11 Feb 2015 | HKD | 11.64 | 11.76 | 11.56 | 11.62 | 8.5537 | -0.22 (-1.86%) | 964,988 |
10 Feb 2015 | HKD | 11.4 | 11.86 | 11.4 | 11.84 | 8.7157 | +0.26 (+2.25%) | 895,800 |
9 Feb 2015 | HKD | 11.8 | 12.08 | 11.52 | 11.58 | 8.5243 | -0.2 (-1.70%) | 1,364,200 |
6 Feb 2015 | HKD | 12.26 | 12.34 | 11.72 | 11.78 | 8.6715 | -0.48 (-3.92%) | 2,538,600 |
5 Feb 2015 | HKD | 12.12 | 12.3 | 11.86 | 12.26 | 9.0249 | +0.18 (+1.49%) | 2,681,574 |
4 Feb 2015 | HKD | 12.18 | 12.44 | 11.82 | 12.08 | 8.8924 | -0.1 (-0.82%) | 4,212,546 |
3 Feb 2015 | HKD | 11.86 | 12.2 | 11.82 | 12.18 | 8.966 | +0.38 (+3.22%) | 1,894,000 |
2 Feb 2015 | HKD | 12.28 | 12.32 | 11.6 | 11.8 | 8.6862 | -0.62 (-4.99%) | 4,181,400 |
30 Jan 2015 | HKD | 12.06 | 12.6 | 12.02 | 12.42 | 9.1426 | +0.3 (+2.48%) | 1,595,600 |
29 Jan 2015 | HKD | 12.58 | 12.64 | 12.08 | 12.12 | 8.9218 | -0.64 (-5.02%) | 4,100,200 |
28 Jan 2015 | HKD | 12.9 | 12.9 | 12.7 | 12.76 | 9.3929 | -0.08 (-0.62%) | 689,600 |
27 Jan 2015 | HKD | 12.92 | 13.22 | 12.74 | 12.84 | 9.4518 | +0.1 (+0.78%) | 3,080,000 |
26 Jan 2015 | HKD | 12.82 | 13.02 | 12.54 | 12.74 | 9.3782 | -0.12 (-0.93%) | 2,727,900 |
23 Jan 2015 | HKD | 12.9 | 12.96 | 12.76 | 12.86 | 9.4665 | +0.06 (+0.47%) | 883,186 |
22 Jan 2015 | HKD | 12.92 | 13.06 | 12.68 | 12.8 | 9.4224 | -0.14 (-1.08%) | 1,956,200 |
21 Jan 2015 | HKD | 12.82 | 12.96 | 12.66 | 12.94 | 9.5254 | +0.12 (+0.94%) | 1,062,200 |
20 Jan 2015 | HKD | 12.54 | 12.96 | 12.54 | 12.82 | 9.4371 | +0.28 (+2.23%) | 936,000 |
19 Jan 2015 | HKD | 13.14 | 13.14 | 12.42 | 12.54 | 9.231 | -0.62 (-4.71%) | 1,910,800 |
16 Jan 2015 | HKD | 13.32 | 13.42 | 13 | 13.16 | 9.6874 | -0.32 (-2.37%) | 2,289,400 |