Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | HKD | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 1,580,000 |
9 Mar 2015 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,188,000 |
6 Mar 2015 | HKD | 1.41 | 1.46 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 1,442,000 |
5 Mar 2015 | HKD | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,744,000 |
4 Mar 2015 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,692,000 |
3 Mar 2015 | HKD | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,642,000 |
2 Mar 2015 | HKD | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,722,000 |
27 Feb 2015 | HKD | 1.41 | 1.44 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,650,000 |
26 Feb 2015 | HKD | 1.44 | 1.47 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,482,000 |
25 Feb 2015 | HKD | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | +0.04 (+2.86%) | 6,326,000 |
24 Feb 2015 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,924,000 |
23 Feb 2015 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 708,000 |
20 Feb 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 540,000 |
17 Feb 2015 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,624,000 |
16 Feb 2015 | HKD | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,654,000 |
13 Feb 2015 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,952,000 |
12 Feb 2015 | HKD | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 3,022,000 |
11 Feb 2015 | HKD | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 2,124,000 |
10 Feb 2015 | HKD | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 2,312,000 |
9 Feb 2015 | HKD | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 1,750,000 |
6 Feb 2015 | HKD | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,522,000 |
5 Feb 2015 | HKD | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 20,730,000 |
4 Feb 2015 | HKD | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,418,000 |
3 Feb 2015 | HKD | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | +0.06 (+4.44%) | 4,438,000 |
2 Feb 2015 | HKD | 1.41 | 1.44 | 1.3 | 1.35 | 1.35 | -0.05 (-3.57%) | 2,270,000 |
30 Jan 2015 | HKD | 1.44 | 1.46 | 1.28 | 1.4 | 1.4 | -0.06 (-4.11%) | 14,942,000 |
29 Jan 2015 | HKD | 1.48 | 1.49 | 1.37 | 1.46 | 1.46 | -0.02 (-1.35%) | 5,356,000 |
28 Jan 2015 | HKD | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,958,000 |