Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2015 | HKD | 1.28 | 1.28 | 1.23 | 1.23 | 0.615 | -0.03 (-2.38%) | 876,000 |
23 Feb 2015 | HKD | 1.23 | 1.27 | 1.21 | 1.26 | 0.63 | 0.0 (0.0%) | 768,000 |
20 Feb 2015 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.63 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.63 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.27 | 1.3 | 1.24 | 1.26 | 0.63 | 0.0 (0.0%) | 936,000 |
17 Feb 2015 | HKD | 1.25 | 1.27 | 1.21 | 1.26 | 0.63 | 0.0 (0.0%) | 424,000 |
16 Feb 2015 | HKD | 1.26 | 1.29 | 1.25 | 1.26 | 0.63 | 0.0 (0.0%) | 3,592,000 |
13 Feb 2015 | HKD | 1.24 | 1.31 | 1.24 | 1.26 | 0.63 | 0.0 (0.0%) | 2,704,000 |
12 Feb 2015 | HKD | 1.3 | 1.31 | 1.26 | 1.26 | 0.63 | -0.03 (-2.33%) | 2,460,000 |
11 Feb 2015 | HKD | 1.3 | 1.43 | 1.28 | 1.29 | 0.645 | -0.01 (-0.77%) | 13,748,000 |
10 Feb 2015 | HKD | 1.29 | 1.38 | 1.27 | 1.3 | 0.65 | -0.01 (-0.76%) | 4,508,000 |
9 Feb 2015 | HKD | 1.39 | 1.44 | 1.31 | 1.31 | 0.655 | -0.09 (-6.43%) | 4,940,000 |
6 Feb 2015 | HKD | 1.25 | 1.41 | 1.18 | 1.4 | 0.7 | +0.17 (+13.82%) | 30,732,000 |
5 Feb 2015 | HKD | 1.2 | 1.31 | 1.2 | 1.23 | 0.615 | +0.07 (+6.03%) | 8,100,000 |
4 Feb 2015 | HKD | 1.18 | 1.23 | 1.16 | 1.16 | 0.58 | -0.02 (-1.69%) | 2,964,002 |
3 Feb 2015 | HKD | 1.25 | 1.27 | 1.14 | 1.18 | 0.59 | -0.05 (-4.07%) | 5,720,000 |
2 Feb 2015 | HKD | 1.25 | 1.3 | 1.22 | 1.23 | 0.615 | -0.06 (-4.65%) | 2,112,000 |
30 Jan 2015 | HKD | 1.28 | 1.3 | 1.23 | 1.29 | 0.645 | +0.03 (+2.38%) | 3,364,000 |
29 Jan 2015 | HKD | 1.36 | 1.37 | 1.2 | 1.26 | 0.63 | -0.08 (-5.97%) | 15,144,000 |
28 Jan 2015 | HKD | 1.43 | 1.47 | 1.3 | 1.34 | 0.67 | -0.07 (-4.96%) | 29,864,000 |
27 Jan 2015 | HKD | 1.52 | 1.61 | 1.39 | 1.41 | 0.705 | -0.1 (-6.62%) | 31,672,000 |
26 Jan 2015 | HKD | 1.31 | 1.58 | 1.29 | 1.51 | 0.755 | +0.25 (+19.84%) | 51,862,000 |
23 Jan 2015 | HKD | 1.32 | 1.36 | 1.24 | 1.26 | 0.63 | -0.05 (-3.82%) | 19,636,000 |
22 Jan 2015 | HKD | 1.34 | 1.52 | 1.23 | 1.31 | 0.655 | +0.03 (+2.34%) | 70,716,002 |
21 Jan 2015 | HKD | 1.19 | 1.29 | 1.14 | 1.28 | 0.64 | +0.15 (+13.27%) | 25,520,000 |
20 Jan 2015 | HKD | 1.09 | 1.26 | 1.04 | 1.13 | 0.565 | +0.03 (+2.73%) | 10,512,000 |
19 Jan 2015 | HKD | 1.06 | 1.14 | 1.05 | 1.1 | 0.55 | -0.02 (-1.79%) | 1,084,000 |
16 Jan 2015 | HKD | 1.07 | 1.15 | 1.01 | 1.12 | 0.56 | +0.04 (+3.70%) | 5,412,000 |
15 Jan 2015 | HKD | 1.17 | 1.18 | 1.06 | 1.08 | 0.54 | -0.07 (-6.09%) | 5,944,000 |
14 Jan 2015 | HKD | 1.1 | 1.2 | 1.07 | 1.15 | 0.575 | +0.04 (+3.60%) | 11,064,000 |