Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.16 | 4.3 | 4.02 | 4.3 | 4.3 | +0.13 (+3.12%) | 672,000 |
17 Feb 2015 | HKD | 4.16 | 4.18 | 4.08 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,240,000 |
16 Feb 2015 | HKD | 4.19 | 4.29 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,240,000 |
13 Feb 2015 | HKD | 4.2 | 4.22 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,524,000 |
12 Feb 2015 | HKD | 4.08 | 4.27 | 4 | 4.18 | 4.18 | +0.1 (+2.45%) | 1,640,000 |
11 Feb 2015 | HKD | 4.05 | 4.18 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,624,000 |
10 Feb 2015 | HKD | 4.05 | 4.17 | 3.97 | 4.11 | 4.11 | 0.0 (0.0%) | 1,604,000 |
9 Feb 2015 | HKD | 4.17 | 4.22 | 4.04 | 4.11 | 4.11 | -0.07 (-1.67%) | 3,354,000 |
6 Feb 2015 | HKD | 4.38 | 4.39 | 4.14 | 4.18 | 4.18 | -0.24 (-5.43%) | 1,812,000 |
5 Feb 2015 | HKD | 4.27 | 4.43 | 4.11 | 4.42 | 4.42 | +0.2 (+4.74%) | 4,178,000 |
4 Feb 2015 | HKD | 4.21 | 4.33 | 4.08 | 4.22 | 4.22 | +0.05 (+1.20%) | 3,992,000 |
3 Feb 2015 | HKD | 4.3 | 4.3 | 4.08 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,448,000 |
2 Feb 2015 | HKD | 4.41 | 4.54 | 4.13 | 4.16 | 4.16 | -0.29 (-6.52%) | 2,226,000 |
30 Jan 2015 | HKD | 4.03 | 4.66 | 4 | 4.45 | 4.45 | +0.4 (+9.88%) | 12,416,000 |
29 Jan 2015 | HKD | 3.82 | 4.08 | 3.82 | 4.05 | 4.05 | +0.15 (+3.85%) | 2,224,000 |
28 Jan 2015 | HKD | 3.82 | 3.9 | 3.7 | 3.9 | 3.9 | +0.11 (+2.90%) | 2,012,000 |
27 Jan 2015 | HKD | 3.78 | 3.88 | 3.71 | 3.79 | 3.79 | -0.03 (-0.79%) | 1,694,000 |
26 Jan 2015 | HKD | 4.04 | 4.04 | 3.78 | 3.82 | 3.82 | -0.17 (-4.26%) | 2,678,000 |
23 Jan 2015 | HKD | 3.78 | 4 | 3.7 | 3.99 | 3.99 | +0.25 (+6.68%) | 3,690,000 |
22 Jan 2015 | HKD | 3.51 | 3.88 | 3.48 | 3.74 | 3.74 | +0.2 (+5.65%) | 3,790,000 |
21 Jan 2015 | HKD | 3.39 | 3.58 | 3.39 | 3.54 | 3.54 | +0.12 (+3.51%) | 1,470,000 |
20 Jan 2015 | HKD | 3.34 | 3.53 | 3.29 | 3.42 | 3.42 | +0.08 (+2.40%) | 1,666,000 |
19 Jan 2015 | HKD | 3.41 | 3.58 | 3.33 | 3.34 | 3.34 | -0.19 (-5.38%) | 2,182,000 |
16 Jan 2015 | HKD | 3.65 | 3.65 | 3.49 | 3.53 | 3.53 | -0.11 (-3.02%) | 944,000 |
15 Jan 2015 | HKD | 3.39 | 3.69 | 3.36 | 3.64 | 3.64 | +0.22 (+6.43%) | 1,056,000 |
14 Jan 2015 | HKD | 3.42 | 3.47 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 372,000 |
13 Jan 2015 | HKD | 3.46 | 3.56 | 3.35 | 3.38 | 3.38 | -0.12 (-3.43%) | 846,000 |
12 Jan 2015 | HKD | 3.71 | 3.72 | 3.45 | 3.5 | 3.5 | -0.16 (-4.37%) | 4,068,000 |
9 Jan 2015 | HKD | 3.38 | 3.8 | 3.38 | 3.66 | 3.66 | +0.19 (+5.48%) | 4,690,000 |