Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2015 | HKD | 5.13 | 5.17 | 5.04 | 5.13 | 5.13 | 0.0 (0.0%) | 614,000 |
24 Feb 2015 | HKD | 4.93 | 5.2 | 4.91 | 5.13 | 5.13 | +0.18 (+3.64%) | 692,000 |
23 Feb 2015 | HKD | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | -0.09 (-1.79%) | 575,000 |
20 Feb 2015 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 5.1 | 5.19 | 4.99 | 5.04 | 5.04 | -0.1 (-1.95%) | 219,000 |
17 Feb 2015 | HKD | 5.1 | 5.16 | 5.04 | 5.14 | 5.14 | +0.08 (+1.58%) | 875,000 |
16 Feb 2015 | HKD | 4.91 | 5.11 | 4.91 | 5.06 | 5.06 | +0.11 (+2.22%) | 1,911,000 |
13 Feb 2015 | HKD | 5.03 | 5.07 | 4.91 | 4.95 | 4.95 | -0.11 (-2.17%) | 2,036,000 |
12 Feb 2015 | HKD | 5.15 | 5.3 | 5.01 | 5.06 | 5.06 | -0.14 (-2.69%) | 1,129,000 |
11 Feb 2015 | HKD | 4.98 | 5.28 | 4.93 | 5.2 | 5.2 | +0.3 (+6.12%) | 1,082,000 |
10 Feb 2015 | HKD | 4.9 | 5.02 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 6,909,000 |
9 Feb 2015 | HKD | 5.05 | 5.16 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 683,411 |
6 Feb 2015 | HKD | 5.21 | 5.28 | 4.99 | 5.05 | 5.05 | -0.11 (-2.13%) | 1,144,000 |
5 Feb 2015 | HKD | 5.1 | 5.3 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 846,000 |
4 Feb 2015 | HKD | 5.3 | 5.3 | 5.03 | 5.1 | 5.1 | -0.18 (-3.41%) | 386,000 |
3 Feb 2015 | HKD | 5.35 | 5.35 | 5.26 | 5.28 | 5.28 | -0.01 (-0.19%) | 260,000 |
2 Feb 2015 | HKD | 5.33 | 5.37 | 5.1 | 5.29 | 5.29 | -0.01 (-0.19%) | 541,000 |
30 Jan 2015 | HKD | 5.3 | 5.4 | 5.27 | 5.3 | 5.3 | +0.01 (+0.19%) | 1,109,266 |
29 Jan 2015 | HKD | 5.3 | 5.37 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 288,000 |
28 Jan 2015 | HKD | 5.25 | 5.34 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,225,000 |
27 Jan 2015 | HKD | 5.36 | 5.36 | 5.19 | 5.29 | 5.29 | -0.01 (-0.19%) | 281,000 |
26 Jan 2015 | HKD | 5.23 | 5.33 | 5.22 | 5.3 | 5.3 | +0.03 (+0.57%) | 645,000 |
23 Jan 2015 | HKD | 5.3 | 5.37 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 820,000 |
22 Jan 2015 | HKD | 5.2 | 5.38 | 5.09 | 5.29 | 5.29 | +0.15 (+2.92%) | 4,653,000 |
21 Jan 2015 | HKD | 5.07 | 5.24 | 4.99 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,906,000 |
20 Jan 2015 | HKD | 4.95 | 5.17 | 4.93 | 5.1 | 5.1 | +0.12 (+2.41%) | 1,098,000 |
19 Jan 2015 | HKD | 5.07 | 5.1 | 4.84 | 4.98 | 4.98 | -0.12 (-2.35%) | 581,000 |
16 Jan 2015 | HKD | 5.1 | 5.16 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 544,000 |
15 Jan 2015 | HKD | 5.17 | 5.18 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 158,000 |