Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 5.41 | 5.52 | 5.4 | 5.41 | 5.41 | 0.0 (0.0%) | 1,088,000 |
4 Mar 2015 | HKD | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | -0.08 (-1.46%) | 411,000 |
3 Mar 2015 | HKD | 5.55 | 5.59 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 553,200 |
2 Mar 2015 | HKD | 5.6 | 5.6 | 5.49 | 5.49 | 5.49 | -0.12 (-2.14%) | 913,450 |
27 Feb 2015 | HKD | 5.62 | 5.66 | 5.56 | 5.61 | 5.61 | -0.05 (-0.88%) | 448,000 |
26 Feb 2015 | HKD | 5.7 | 5.72 | 5.63 | 5.66 | 5.66 | -0.07 (-1.22%) | 492,000 |
25 Feb 2015 | HKD | 5.74 | 5.77 | 5.65 | 5.73 | 5.73 | +0.08 (+1.42%) | 1,376,000 |
24 Feb 2015 | HKD | 5.56 | 5.7 | 5.52 | 5.65 | 5.65 | +0.06 (+1.07%) | 771,000 |
23 Feb 2015 | HKD | 5.45 | 5.6 | 5.41 | 5.59 | 5.59 | +0.11 (+2.01%) | 990,000 |
20 Feb 2015 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 5.42 | 5.5 | 5.4 | 5.48 | 5.48 | +0.06 (+1.11%) | 169,000 |
17 Feb 2015 | HKD | 5.47 | 5.51 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 406,000 |
16 Feb 2015 | HKD | 5.4 | 5.54 | 5.39 | 5.5 | 5.5 | +0.1 (+1.85%) | 1,051,000 |
13 Feb 2015 | HKD | 5.31 | 5.46 | 5.31 | 5.4 | 5.4 | +0.06 (+1.12%) | 778,000 |
12 Feb 2015 | HKD | 5.27 | 5.4 | 5.27 | 5.34 | 5.34 | +0.02 (+0.38%) | 696,500 |
11 Feb 2015 | HKD | 5.29 | 5.36 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 311,000 |
10 Feb 2015 | HKD | 5.29 | 5.38 | 5.29 | 5.34 | 5.34 | +0.05 (+0.95%) | 401,000 |
9 Feb 2015 | HKD | 5.25 | 5.4 | 5.25 | 5.29 | 5.29 | -0.03 (-0.56%) | 686,000 |
6 Feb 2015 | HKD | 5.18 | 5.39 | 5.18 | 5.32 | 5.32 | +0.14 (+2.70%) | 1,360,000 |
5 Feb 2015 | HKD | 5.24 | 5.31 | 5.18 | 5.18 | 5.18 | -0.04 (-0.77%) | 624,000 |
4 Feb 2015 | HKD | 5.29 | 5.31 | 5.2 | 5.22 | 5.22 | -0.07 (-1.32%) | 1,112,750 |
3 Feb 2015 | HKD | 5.34 | 5.34 | 5.25 | 5.29 | 5.29 | -0.04 (-0.75%) | 674,000 |
2 Feb 2015 | HKD | 5.35 | 5.35 | 5.25 | 5.33 | 5.33 | -0.05 (-0.93%) | 753,000 |
30 Jan 2015 | HKD | 5.45 | 5.46 | 5.33 | 5.38 | 5.38 | -0.07 (-1.28%) | 1,633,000 |
29 Jan 2015 | HKD | 5.6 | 5.6 | 5.42 | 5.45 | 5.45 | -0.13 (-2.33%) | 573,000 |
28 Jan 2015 | HKD | 5.5 | 5.65 | 5.39 | 5.58 | 5.58 | +0.04 (+0.72%) | 485,000 |
27 Jan 2015 | HKD | 5.73 | 5.88 | 5.52 | 5.54 | 5.54 | -0.23 (-3.99%) | 2,193,000 |
26 Jan 2015 | HKD | 5.27 | 5.8 | 5.25 | 5.77 | 5.77 | +0.45 (+8.46%) | 3,248,000 |
23 Jan 2015 | HKD | 5.32 | 5.44 | 5.28 | 5.32 | 5.32 | +0.02 (+0.38%) | 444,000 |