Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 1.46 | 1.51 | 1.3 | 1.42 | 1.42 | -0.06 (-4.05%) | 5,900,000 |
4 Mar 2015 | HKD | 1.47 | 1.5 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,300,000 |
3 Mar 2015 | HKD | 1.37 | 1.47 | 1.29 | 1.47 | 1.47 | +0.09 (+6.52%) | 15,004,000 |
2 Mar 2015 | HKD | 1.54 | 1.55 | 1.35 | 1.38 | 1.38 | -0.16 (-10.39%) | 16,480,000 |
27 Feb 2015 | HKD | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 4,630,000 |
26 Feb 2015 | HKD | 1.54 | 1.6 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,926,900 |
25 Feb 2015 | HKD | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,356,000 |
24 Feb 2015 | HKD | 1.54 | 1.6 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 2,139,000 |
23 Feb 2015 | HKD | 1.59 | 1.62 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,098,000 |
20 Feb 2015 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,609,000 |
17 Feb 2015 | HKD | 1.67 | 1.69 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 6,253,000 |
16 Feb 2015 | HKD | 1.74 | 1.77 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 9,935,000 |
13 Feb 2015 | HKD | 1.66 | 1.71 | 1.62 | 1.71 | 1.71 | +0.06 (+3.64%) | 4,240,000 |
12 Feb 2015 | HKD | 1.7 | 1.71 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 5,202,000 |
11 Feb 2015 | HKD | 1.69 | 1.73 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,613,000 |
10 Feb 2015 | HKD | 1.66 | 1.79 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 18,082,000 |
9 Feb 2015 | HKD | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 5,408,000 |
6 Feb 2015 | HKD | 1.6 | 1.7 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 17,006,000 |
5 Feb 2015 | HKD | 1.56 | 1.74 | 1.51 | 1.58 | 1.58 | +0.04 (+2.60%) | 49,027,000 |
4 Feb 2015 | HKD | 1.48 | 1.6 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 18,547,000 |
3 Feb 2015 | HKD | 1.58 | 1.6 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 21,139,000 |
2 Feb 2015 | HKD | 1.58 | 1.6 | 1.41 | 1.55 | 1.55 | -0.04 (-2.52%) | 29,751,801 |
30 Jan 2015 | HKD | 1.29 | 1.59 | 1.29 | 1.59 | 1.59 | +0.29 (+22.31%) | 42,505,000 |
29 Jan 2015 | HKD | 1.3 | 1.33 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,313,000 |
28 Jan 2015 | HKD | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,262,000 |
27 Jan 2015 | HKD | 1.3 | 1.34 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 3,954,000 |
26 Jan 2015 | HKD | 1.31 | 1.43 | 1.3 | 1.3 | 1.3 | +0.03 (+2.36%) | 15,829,000 |
23 Jan 2015 | HKD | 1.23 | 1.31 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 6,879,000 |