Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2015 | HKD | 4.5 | 4.5 | 4.41 | 4.43 | 4.43 | +0.08 (+1.84%) | 19,000 |
12 Feb 2015 | HKD | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.07 (-1.58%) | 126,500 |
11 Feb 2015 | HKD | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 878,000 |
10 Feb 2015 | HKD | 4.4 | 4.4 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 28,500 |
9 Feb 2015 | HKD | 4.5 | 4.5 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 61,500 |
6 Feb 2015 | HKD | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 50,500 |
5 Feb 2015 | HKD | 4.49 | 4.49 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 24,000 |
4 Feb 2015 | HKD | 4.5 | 4.5 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 17,500 |
3 Feb 2015 | HKD | 4.41 | 4.5 | 4.36 | 4.5 | 4.5 | +0.09 (+2.04%) | 46,500 |
2 Feb 2015 | HKD | 4.4 | 4.5 | 4.3 | 4.41 | 4.41 | +0.01 (+0.23%) | 102,000 |
30 Jan 2015 | HKD | 4.3 | 4.5 | 4.19 | 4.4 | 4.4 | +0.1 (+2.33%) | 152,500 |
29 Jan 2015 | HKD | 4.35 | 4.35 | 4.21 | 4.3 | 4.3 | +0.01 (+0.23%) | 72,000 |
28 Jan 2015 | HKD | 4.43 | 4.43 | 4.25 | 4.29 | 4.29 | -0.11 (-2.50%) | 130,500 |
27 Jan 2015 | HKD | 4.45 | 4.45 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 82,500 |
26 Jan 2015 | HKD | 4.48 | 4.48 | 4.35 | 4.4 | 4.4 | -0.08 (-1.79%) | 93,500 |
23 Jan 2015 | HKD | 4.5 | 4.5 | 4.41 | 4.48 | 4.48 | 0.0 (0.0%) | 45,000 |
22 Jan 2015 | HKD | 4.42 | 4.5 | 4.42 | 4.48 | 4.48 | +0.08 (+1.82%) | 57,000 |
21 Jan 2015 | HKD | 4.38 | 4.45 | 4.35 | 4.4 | 4.4 | -0.03 (-0.68%) | 97,000 |
20 Jan 2015 | HKD | 4.43 | 4.5 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 189,000 |
19 Jan 2015 | HKD | 4.31 | 4.5 | 4.31 | 4.43 | 4.43 | +0.07 (+1.61%) | 4,132,789 |
16 Jan 2015 | HKD | 4.27 | 4.45 | 4.27 | 4.36 | 4.36 | +0.03 (+0.69%) | 52,500 |
15 Jan 2015 | HKD | 4.46 | 4.5 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 168,500 |
14 Jan 2015 | HKD | 4.74 | 4.74 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 149,000 |
13 Jan 2015 | HKD | 4.85 | 4.86 | 4.53 | 4.6 | 4.6 | -0.2 (-4.17%) | 106,000 |
12 Jan 2015 | HKD | 4.89 | 4.9 | 4.69 | 4.8 | 4.8 | -0.05 (-1.03%) | 236,000 |
9 Jan 2015 | HKD | 5.06 | 5.06 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 144,500 |
8 Jan 2015 | HKD | 5 | 5.01 | 4.83 | 4.88 | 4.88 | -0.19 (-3.75%) | 572,500 |
7 Jan 2015 | HKD | 4.93 | 5.07 | 4.84 | 5.07 | 5.07 | +0.22 (+4.54%) | 466,500 |
6 Jan 2015 | HKD | 4.94 | 4.96 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 237,500 |
5 Jan 2015 | HKD | 5.02 | 5.02 | 4.87 | 4.9 | 4.9 | -0.1 (-2%) | 1,360,500 |