Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2015 | HKD | 4 | 4.05 | 3.98 | 4 | 4 | 0.0 (0.0%) | 4,617,000 |
27 Feb 2015 | HKD | 4.03 | 4.03 | 3.96 | 4 | 4 | 0.0 (0.0%) | 889,000 |
26 Feb 2015 | HKD | 4.04 | 4.07 | 3.98 | 4 | 4 | 0.0 (0.0%) | 773,000 |
25 Feb 2015 | HKD | 4 | 4 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 663,000 |
24 Feb 2015 | HKD | 4.17 | 4.17 | 3.99 | 3.99 | 3.99 | -0.14 (-3.39%) | 1,344,000 |
23 Feb 2015 | HKD | 4 | 4.16 | 3.93 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,660,000 |
20 Feb 2015 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.02 | 4.18 | 4.02 | 4.12 | 4.12 | +0.13 (+3.26%) | 453,000 |
17 Feb 2015 | HKD | 4 | 4 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 738,000 |
16 Feb 2015 | HKD | 4.05 | 4.05 | 3.94 | 4 | 4 | -0.02 (-0.50%) | 321,000 |
13 Feb 2015 | HKD | 4.03 | 4.07 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 2,116,000 |
12 Feb 2015 | HKD | 4.02 | 4.07 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 3,239,000 |
11 Feb 2015 | HKD | 4.22 | 4.24 | 3.9 | 4.02 | 4.02 | -0.18 (-4.29%) | 3,495,000 |
10 Feb 2015 | HKD | 4.07 | 4.2 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 4,886,000 |
9 Feb 2015 | HKD | 4.21 | 4.22 | 4.03 | 4.1 | 4.1 | -0.15 (-3.53%) | 1,628,000 |
6 Feb 2015 | HKD | 4.33 | 4.45 | 4.19 | 4.25 | 4.25 | -0.1 (-2.30%) | 1,481,000 |
5 Feb 2015 | HKD | 4.44 | 4.5 | 4.25 | 4.35 | 4.35 | -0.04 (-0.91%) | 1,218,000 |
4 Feb 2015 | HKD | 4.3 | 4.51 | 4.28 | 4.39 | 4.39 | +0.09 (+2.09%) | 5,074,000 |
3 Feb 2015 | HKD | 4.33 | 4.35 | 4.2 | 4.3 | 4.3 | -0.04 (-0.92%) | 1,200,000 |
2 Feb 2015 | HKD | 4.35 | 4.4 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 2,012,000 |
30 Jan 2015 | HKD | 4.36 | 4.7 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 6,338,000 |
29 Jan 2015 | HKD | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -0.1 (-2.26%) | 1,812,000 |
28 Jan 2015 | HKD | 4.45 | 4.45 | 4.35 | 4.42 | 4.42 | +0.06 (+1.38%) | 4,150,000 |
27 Jan 2015 | HKD | 4.27 | 4.44 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 2,729,000 |
26 Jan 2015 | HKD | 4.2 | 4.38 | 4.17 | 4.29 | 4.29 | +0.11 (+2.63%) | 1,940,000 |
23 Jan 2015 | HKD | 4.21 | 4.21 | 4.07 | 4.18 | 4.18 | +0.06 (+1.46%) | 1,476,000 |
22 Jan 2015 | HKD | 4.3 | 4.3 | 4.12 | 4.12 | 4.12 | -0.13 (-3.06%) | 1,493,000 |
21 Jan 2015 | HKD | 4.21 | 4.26 | 4.14 | 4.25 | 4.25 | +0.04 (+0.95%) | 834,000 |
20 Jan 2015 | HKD | 4.16 | 4.29 | 4.03 | 4.21 | 4.21 | +0.02 (+0.48%) | 1,160,000 |