Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 0.276 | +0.02 (+1.47%) | 7,150,000 |
17 Feb 2015 | HKD | 1.42 | 1.42 | 1.32 | 1.36 | 0.272 | -0.04 (-2.86%) | 45,874,999 |
16 Feb 2015 | HKD | 1.41 | 1.44 | 1.29 | 1.4 | 0.28 | 0.0 (0.0%) | 55,696,999 |
13 Feb 2015 | HKD | 1.39 | 1.44 | 1.24 | 1.4 | 0.28 | +0.02 (+1.45%) | 198,774,997 |
12 Feb 2015 | HKD | 1.45 | 1.46 | 1.33 | 1.38 | 0.276 | -0.07 (-4.83%) | 124,424,998 |
11 Feb 2015 | HKD | 1.54 | 1.54 | 1.36 | 1.45 | 0.29 | -0.07 (-4.61%) | 123,124,998 |
10 Feb 2015 | HKD | 1.6 | 1.6 | 1.43 | 1.52 | 0.304 | -0.08 (-5%) | 110,399,998 |
9 Feb 2015 | HKD | 1.64 | 1.64 | 1.54 | 1.6 | 0.32 | -0.03 (-1.84%) | 76,524,999 |
6 Feb 2015 | HKD | 1.62 | 1.66 | 1.55 | 1.63 | 0.326 | +0.02 (+1.24%) | 402,124,994 |
5 Feb 2015 | HKD | 1.62 | 1.63 | 1.55 | 1.61 | 0.322 | +0.01 (+0.63%) | 177,499,997 |
4 Feb 2015 | HKD | 1.57 | 1.73 | 1.56 | 1.6 | 0.32 | +0.03 (+1.91%) | 735,824,909 |
3 Feb 2015 | HKD | 1.57 | 1.6 | 1.52 | 1.57 | 0.314 | +0.03 (+1.95%) | 270,499,996 |
2 Feb 2015 | HKD | 1.64 | 1.7 | 1.48 | 1.54 | 0.308 | -0.11 (-6.67%) | 539,449,992 |
30 Jan 2015 | HKD | 1.49 | 1.69 | 1.35 | 1.65 | 0.33 | +0.18 (+12.24%) | 923,575,066 |
29 Jan 2015 | HKD | 1.79 | 1.8 | 1.32 | 1.47 | 0.294 | -0.32 (-17.88%) | 643,099,990 |
28 Jan 2015 | HKD | 1.85 | 1.87 | 1.65 | 1.79 | 0.358 | -0.05 (-2.72%) | 516,419,992 |
27 Jan 2015 | HKD | 1.63 | 1.85 | 1.59 | 1.84 | 0.368 | +0.22 (+13.58%) | 842,195,067 |
26 Jan 2015 | HKD | 1.45 | 1.64 | 1.32 | 1.62 | 0.324 | +0.17 (+11.72%) | 731,549,989 |
23 Jan 2015 | HKD | 1.2 | 1.46 | 1.2 | 1.45 | 0.29 | +0.27 (+22.88%) | 1,263,049,981 |
22 Jan 2015 | HKD | 1.1 | 1.19 | 1.06 | 1.18 | 0.236 | +0.06 (+5.36%) | 896,775,067 |
21 Jan 2015 | HKD | 0.89 | 1.13 | 0.84 | 1.12 | 0.224 | +0.22 (+24.44%) | 1,435,099,978 |
20 Jan 2015 | HKD | 0.6 | 0.91 | 0.6 | 0.9 | 0.18 | +0.3 (+50.00%) | 1,908,849,816 |
19 Jan 2015 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.12 | -0.01 (-1.64%) | 49,349,999 |
16 Jan 2015 | HKD | 0.65 | 0.65 | 0.58 | 0.61 | 0.122 | -0.03 (-4.69%) | 182,574,997 |
15 Jan 2015 | HKD | 0.66 | 0.68 | 0.63 | 0.64 | 0.128 | -0.03 (-4.48%) | 542,874,992 |
14 Jan 2015 | HKD | 0.65 | 0.69 | 0.63 | 0.67 | 0.134 | 0.0 (0.0%) | 1,583,099,976 |