Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2015 | HKD | 8 | 8.12 | 7.99 | 8.12 | 8.12 | +0.12 (+1.50%) | 473,000 |
3 Mar 2015 | HKD | 8 | 8 | 7.99 | 8 | 8 | 0.0 (0.0%) | 364,000 |
2 Mar 2015 | HKD | 8.3 | 8.3 | 7.98 | 8 | 8 | -0.29 (-3.50%) | 610,000 |
27 Feb 2015 | HKD | 8.42 | 8.47 | 8.28 | 8.29 | 8.29 | -0.18 (-2.13%) | 43,000 |
26 Feb 2015 | HKD | 8.42 | 8.47 | 8.2 | 8.47 | 8.47 | +0.02 (+0.24%) | 96,300 |
25 Feb 2015 | HKD | 8.52 | 8.53 | 8.41 | 8.45 | 8.45 | +0.03 (+0.36%) | 45,000 |
24 Feb 2015 | HKD | 8.6 | 8.6 | 8.38 | 8.42 | 8.42 | -0.02 (-0.24%) | 119,000 |
23 Feb 2015 | HKD | 8.38 | 8.49 | 8.38 | 8.44 | 8.44 | +0.06 (+0.72%) | 49,000 |
20 Feb 2015 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 8.4 | 8.4 | 8.2 | 8.38 | 8.38 | +0.02 (+0.24%) | 18,000 |
17 Feb 2015 | HKD | 8.3 | 8.5 | 8.29 | 8.36 | 8.36 | +0.27 (+3.34%) | 150,000 |
16 Feb 2015 | HKD | 8.19 | 8.19 | 8.08 | 8.09 | 8.09 | 0.0 (0.0%) | 30,000 |
13 Feb 2015 | HKD | 7.88 | 8.32 | 7.88 | 8.09 | 8.09 | -0.1 (-1.22%) | 91,000 |
12 Feb 2015 | HKD | 8.25 | 8.38 | 8.06 | 8.19 | 8.19 | +0.14 (+1.74%) | 70,000 |
11 Feb 2015 | HKD | 8.23 | 8.27 | 8 | 8.05 | 8.05 | -0.06 (-0.74%) | 149,000 |
10 Feb 2015 | HKD | 8.12 | 8.23 | 7.9 | 8.11 | 8.11 | -0.05 (-0.61%) | 309,000 |
9 Feb 2015 | HKD | 8.2 | 8.22 | 8.15 | 8.16 | 8.16 | -0.07 (-0.85%) | 24,000 |
6 Feb 2015 | HKD | 8.23 | 8.24 | 8.21 | 8.23 | 8.23 | 0.0 (0.0%) | 95,000 |
5 Feb 2015 | HKD | 8.25 | 8.25 | 8.08 | 8.23 | 8.23 | -0.02 (-0.24%) | 59,000 |
4 Feb 2015 | HKD | 8.28 | 8.33 | 8.14 | 8.25 | 8.25 | +0.02 (+0.24%) | 186,000 |
3 Feb 2015 | HKD | 8.63 | 8.64 | 8.18 | 8.23 | 8.23 | -0.35 (-4.08%) | 162,000 |
2 Feb 2015 | HKD | 8.54 | 8.75 | 8.31 | 8.58 | 8.58 | +0.04 (+0.47%) | 498,000 |
30 Jan 2015 | HKD | 8.53 | 8.71 | 8.39 | 8.54 | 8.54 | +0.24 (+2.89%) | 528,000 |
29 Jan 2015 | HKD | 7.82 | 8.3 | 7.82 | 8.3 | 8.3 | +0.48 (+6.14%) | 400,500 |
28 Jan 2015 | HKD | 7.81 | 7.86 | 7.74 | 7.82 | 7.82 | +0.03 (+0.39%) | 68,000 |
27 Jan 2015 | HKD | 7.68 | 7.79 | 7.57 | 7.79 | 7.79 | +0.1 (+1.30%) | 182,000 |
26 Jan 2015 | HKD | 7.7 | 7.73 | 7.49 | 7.69 | 7.69 | -0.03 (-0.39%) | 71,000 |
23 Jan 2015 | HKD | 7.55 | 7.72 | 7.48 | 7.72 | 7.72 | +0.16 (+2.12%) | 143,310 |
22 Jan 2015 | HKD | 7.56 | 7.58 | 7.55 | 7.56 | 7.56 | -0.02 (-0.26%) | 59,042 |