Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 4.03 | 4.11 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 5,060,000 |
1 Apr 2015 | HKD | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 698,000 |
31 Mar 2015 | HKD | 4.04 | 4.07 | 3.95 | 3.95 | 3.95 | +0.01 (+0.25%) | 658,000 |
30 Mar 2015 | HKD | 3.88 | 4.03 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 1,532,000 |
27 Mar 2015 | HKD | 3.85 | 3.92 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 240,000 |
26 Mar 2015 | HKD | 3.83 | 3.94 | 3.69 | 3.86 | 3.86 | -0.02 (-0.52%) | 978,000 |
25 Mar 2015 | HKD | 3.75 | 3.99 | 3.75 | 3.88 | 3.88 | +0.1 (+2.65%) | 1,178,000 |
24 Mar 2015 | HKD | 3.7 | 3.84 | 3.68 | 3.78 | 3.78 | +0.06 (+1.61%) | 754,000 |
23 Mar 2015 | HKD | 3.72 | 3.74 | 3.58 | 3.72 | 3.72 | +0.04 (+1.09%) | 1,448,000 |
20 Mar 2015 | HKD | 3.85 | 3.85 | 3.65 | 3.68 | 3.68 | -0.09 (-2.39%) | 1,014,000 |
19 Mar 2015 | HKD | 3.91 | 3.91 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 770,000 |
18 Mar 2015 | HKD | 3.92 | 3.97 | 3.77 | 3.86 | 3.86 | -0.03 (-0.77%) | 1,440,000 |
17 Mar 2015 | HKD | 4.02 | 4.1 | 3.88 | 3.89 | 3.89 | -0.16 (-3.95%) | 1,426,000 |
16 Mar 2015 | HKD | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | -0.13 (-3.11%) | 772,000 |
13 Mar 2015 | HKD | 4.24 | 4.27 | 4.14 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,392,000 |
12 Mar 2015 | HKD | 4.25 | 4.25 | 4.06 | 4.23 | 4.23 | -0.07 (-1.63%) | 1,776,000 |
11 Mar 2015 | HKD | 4.25 | 4.36 | 4.11 | 4.3 | 4.3 | +0.01 (+0.23%) | 1,640,000 |
10 Mar 2015 | HKD | 4.34 | 4.42 | 4.24 | 4.29 | 4.29 | -0.1 (-2.28%) | 1,208,000 |
9 Mar 2015 | HKD | 4.44 | 4.44 | 4.34 | 4.39 | 4.39 | -0.04 (-0.90%) | 1,166,000 |
6 Mar 2015 | HKD | 4.4 | 4.46 | 4.38 | 4.43 | 4.43 | -0.01 (-0.23%) | 1,176,000 |
5 Mar 2015 | HKD | 4.42 | 4.45 | 4.23 | 4.44 | 4.44 | +0.05 (+1.14%) | 3,638,000 |
4 Mar 2015 | HKD | 4.43 | 4.44 | 4.3 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,220,000 |
3 Mar 2015 | HKD | 4.43 | 4.46 | 4.28 | 4.44 | 4.44 | -0.01 (-0.22%) | 4,314,000 |
2 Mar 2015 | HKD | 4.34 | 4.46 | 4.3 | 4.45 | 4.45 | +0.06 (+1.37%) | 1,674,000 |
27 Feb 2015 | HKD | 4.43 | 4.43 | 4.21 | 4.39 | 4.39 | 0.0 (0.0%) | 2,580,000 |
26 Feb 2015 | HKD | 4.36 | 4.5 | 4.31 | 4.39 | 4.39 | +0.05 (+1.15%) | 2,336,000 |
25 Feb 2015 | HKD | 4.44 | 4.48 | 4.27 | 4.34 | 4.34 | -0.13 (-2.91%) | 2,002,000 |
24 Feb 2015 | HKD | 4.31 | 4.47 | 4.3 | 4.47 | 4.47 | +0.14 (+3.23%) | 1,894,000 |
23 Feb 2015 | HKD | 4.3 | 4.38 | 4.08 | 4.33 | 4.33 | +0.03 (+0.70%) | 2,932,000 |
20 Feb 2015 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |