Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2015 | HKD | 3.45 | 3.48 | 3.43 | 3.47 | 3.1545 | +0.02 (+0.58%) | 1,335,680 |
19 Mar 2015 | HKD | 3.44 | 3.47 | 3.44 | 3.45 | 3.1364 | -0.01 (-0.29%) | 856,000 |
18 Mar 2015 | HKD | 3.43 | 3.48 | 3.41 | 3.46 | 3.1455 | +0.05 (+1.47%) | 2,271,660 |
17 Mar 2015 | HKD | 3.45 | 3.49 | 3.41 | 3.41 | 3.1 | -0.04 (-1.16%) | 2,954,940 |
16 Mar 2015 | HKD | 3.37 | 3.45 | 3.37 | 3.45 | 3.1364 | +0.05 (+1.47%) | 1,557,000 |
13 Mar 2015 | HKD | 3.4 | 3.42 | 3.4 | 3.4 | 3.0909 | +0.02 (+0.59%) | 1,087,000 |
12 Mar 2015 | HKD | 3.38 | 3.45 | 3.38 | 3.38 | 3.0727 | -0.02 (-0.59%) | 1,332,243 |
11 Mar 2015 | HKD | 3.45 | 3.45 | 3.38 | 3.4 | 3.0909 | +0.01 (+0.29%) | 595,000 |
10 Mar 2015 | HKD | 3.4 | 3.42 | 3.36 | 3.39 | 3.0818 | -0.03 (-0.88%) | 2,573,940 |
9 Mar 2015 | HKD | 3.38 | 3.43 | 3.38 | 3.42 | 3.1091 | +0.04 (+1.18%) | 926,820 |
6 Mar 2015 | HKD | 3.38 | 3.41 | 3.37 | 3.38 | 3.0727 | -0.01 (-0.29%) | 383,000 |
5 Mar 2015 | HKD | 3.37 | 3.42 | 3.36 | 3.39 | 3.0818 | 0.0 (0.0%) | 1,251,000 |
4 Mar 2015 | HKD | 3.44 | 3.44 | 3.38 | 3.39 | 3.0818 | -0.05 (-1.45%) | 510,000 |
3 Mar 2015 | HKD | 3.44 | 3.47 | 3.41 | 3.44 | 3.1273 | -0.01 (-0.29%) | 1,515,880 |
2 Mar 2015 | HKD | 3.45 | 3.48 | 3.42 | 3.45 | 3.1364 | 0.0 (0.0%) | 1,355,000 |
27 Feb 2015 | HKD | 3.44 | 3.47 | 3.44 | 3.45 | 3.1364 | +0.01 (+0.29%) | 1,009,350 |
26 Feb 2015 | HKD | 3.42 | 3.45 | 3.39 | 3.44 | 3.1273 | +0.04 (+1.18%) | 776,000 |
25 Feb 2015 | HKD | 3.43 | 3.45 | 3.36 | 3.4 | 3.0909 | -0.03 (-0.87%) | 651,880 |
24 Feb 2015 | HKD | 3.43 | 3.44 | 3.41 | 3.43 | 3.1182 | -0.01 (-0.29%) | 867,410 |
23 Feb 2015 | HKD | 3.43 | 3.45 | 3.41 | 3.44 | 3.1273 | +0.01 (+0.29%) | 637,000 |
20 Feb 2015 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.1182 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.1182 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 3.41 | 3.44 | 3.41 | 3.43 | 3.1182 | 0.0 (0.0%) | 159,000 |
17 Feb 2015 | HKD | 3.43 | 3.44 | 3.39 | 3.43 | 3.1182 | 0.0 (0.0%) | 1,130,000 |
16 Feb 2015 | HKD | 3.41 | 3.44 | 3.39 | 3.43 | 3.1182 | +0.01 (+0.29%) | 935,000 |
13 Feb 2015 | HKD | 3.4 | 3.43 | 3.39 | 3.42 | 3.1091 | +0.01 (+0.29%) | 951,911 |
12 Feb 2015 | HKD | 3.38 | 3.44 | 3.38 | 3.41 | 3.1 | +0.03 (+0.89%) | 404,000 |
11 Feb 2015 | HKD | 3.39 | 3.43 | 3.37 | 3.38 | 3.0727 | -0.01 (-0.29%) | 1,002,880 |
10 Feb 2015 | HKD | 3.37 | 3.4 | 3.37 | 3.39 | 3.0818 | +0.01 (+0.30%) | 777,000 |
9 Feb 2015 | HKD | 3.36 | 3.42 | 3.36 | 3.38 | 3.0727 | 0.0 (0.0%) | 1,124,000 |