Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2015 | HKD | 2.65 | 2.65 | 2.6 | 2.65 | 26.5 | +0.03 (+1.15%) | 520,307 |
25 Feb 2015 | HKD | 2.65 | 2.66 | 2.59 | 2.62 | 26.2 | -0.03 (-1.13%) | 546,110 |
24 Feb 2015 | HKD | 2.66 | 2.69 | 2.64 | 2.65 | 26.5 | -0.01 (-0.38%) | 278,500 |
23 Feb 2015 | HKD | 2.73 | 2.73 | 2.64 | 2.66 | 26.6 | -0.04 (-1.48%) | 347,200 |
20 Feb 2015 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 27 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 27 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 2.73 | 2.73 | 2.69 | 2.7 | 27 | +0.02 (+0.75%) | 31,900 |
17 Feb 2015 | HKD | 2.75 | 2.76 | 2.67 | 2.68 | 26.8 | -0.06 (-2.19%) | 391,400 |
16 Feb 2015 | HKD | 2.76 | 2.8 | 2.71 | 2.74 | 27.4 | -0.04 (-1.44%) | 1,088,400 |
13 Feb 2015 | HKD | 2.72 | 2.82 | 2.71 | 2.78 | 27.8 | +0.15 (+5.70%) | 2,625,915 |
12 Feb 2015 | HKD | 2.6 | 2.64 | 2.6 | 2.63 | 26.3 | +0.03 (+1.15%) | 812,400 |
11 Feb 2015 | HKD | 2.58 | 2.61 | 2.56 | 2.6 | 26 | +0.06 (+2.36%) | 1,217,700 |
10 Feb 2015 | HKD | 2.52 | 2.56 | 2.51 | 2.54 | 25.4 | 0.0 (0.0%) | 259,000 |
9 Feb 2015 | HKD | 2.49 | 2.54 | 2.49 | 2.54 | 25.4 | +0.03 (+1.20%) | 217,700 |
6 Feb 2015 | HKD | 2.5 | 2.52 | 2.45 | 2.51 | 25.1 | +0.02 (+0.80%) | 256,700 |
5 Feb 2015 | HKD | 2.5 | 2.51 | 2.43 | 2.49 | 24.9 | +0.05 (+2.05%) | 671,700 |
4 Feb 2015 | HKD | 2.41 | 2.45 | 2.41 | 2.44 | 24.4 | +0.04 (+1.67%) | 423,400 |
3 Feb 2015 | HKD | 2.35 | 2.44 | 2.34 | 2.4 | 24 | +0.04 (+1.69%) | 289,300 |
2 Feb 2015 | HKD | 2.46 | 2.46 | 2.32 | 2.36 | 23.6 | -0.08 (-3.28%) | 656,989 |
30 Jan 2015 | HKD | 2.51 | 2.53 | 2.44 | 2.44 | 24.4 | -0.04 (-1.61%) | 638,900 |
29 Jan 2015 | HKD | 2.51 | 2.51 | 2.47 | 2.48 | 24.8 | -0.03 (-1.20%) | 377,000 |
28 Jan 2015 | HKD | 2.49 | 2.55 | 2.48 | 2.51 | 25.1 | +0.04 (+1.62%) | 464,700 |
27 Jan 2015 | HKD | 2.49 | 2.5 | 2.45 | 2.47 | 24.7 | -0.02 (-0.80%) | 329,570 |
26 Jan 2015 | HKD | 2.51 | 2.54 | 2.48 | 2.49 | 24.9 | -0.01 (-0.40%) | 503,500 |
23 Jan 2015 | HKD | 2.53 | 2.55 | 2.48 | 2.5 | 25 | -0.03 (-1.19%) | 359,200 |
22 Jan 2015 | HKD | 2.55 | 2.58 | 2.5 | 2.53 | 25.3 | -0.02 (-0.78%) | 234,400 |
21 Jan 2015 | HKD | 2.51 | 2.56 | 2.47 | 2.55 | 25.5 | +0.04 (+1.59%) | 353,900 |
20 Jan 2015 | HKD | 2.48 | 2.52 | 2.47 | 2.51 | 25.1 | +0.05 (+2.03%) | 225,300 |
19 Jan 2015 | HKD | 2.47 | 2.51 | 2.44 | 2.46 | 24.6 | -0.01 (-0.40%) | 440,700 |
16 Jan 2015 | HKD | 2.56 | 2.57 | 2.45 | 2.47 | 24.7 | -0.07 (-2.76%) | 1,104,900 |