Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 3.48 | 3.48 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 2,062,000 |
17 Feb 2015 | HKD | 3.48 | 3.48 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 1,695,000 |
16 Feb 2015 | HKD | 3.49 | 3.49 | 3.39 | 3.42 | 3.42 | +0.06 (+1.79%) | 1,551,000 |
13 Feb 2015 | HKD | 3.22 | 3.47 | 3.22 | 3.36 | 3.36 | +0.01 (+0.30%) | 1,445,000 |
12 Feb 2015 | HKD | 3.5 | 3.5 | 3.33 | 3.35 | 3.35 | +0.04 (+1.21%) | 943,000 |
11 Feb 2015 | HKD | 3.38 | 3.46 | 3.25 | 3.31 | 3.31 | -0.07 (-2.07%) | 5,211,000 |
10 Feb 2015 | HKD | 3.43 | 3.57 | 3.36 | 3.38 | 3.38 | -0.08 (-2.31%) | 2,795,000 |
9 Feb 2015 | HKD | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 5,349,899 |
6 Feb 2015 | HKD | 3.42 | 3.56 | 3.4 | 3.49 | 3.49 | +0.07 (+2.05%) | 2,804,000 |
5 Feb 2015 | HKD | 3.45 | 3.46 | 3.36 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,612,000 |
4 Feb 2015 | HKD | 3.41 | 3.5 | 3.4 | 3.45 | 3.45 | +0.07 (+2.07%) | 812,000 |
3 Feb 2015 | HKD | 3.4 | 3.46 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,804,000 |
2 Feb 2015 | HKD | 3.58 | 3.58 | 3.36 | 3.41 | 3.41 | -0.14 (-3.94%) | 1,432,000 |
30 Jan 2015 | HKD | 3.73 | 3.75 | 3.5 | 3.55 | 3.55 | -0.12 (-3.27%) | 1,760,000 |
29 Jan 2015 | HKD | 3.62 | 3.78 | 3.55 | 3.67 | 3.67 | +0.04 (+1.10%) | 8,006,106 |
28 Jan 2015 | HKD | 3.53 | 3.7 | 3.52 | 3.63 | 3.63 | +0.16 (+4.61%) | 2,844,000 |
27 Jan 2015 | HKD | 3.4 | 3.5 | 3.4 | 3.47 | 3.47 | +0.14 (+4.20%) | 5,873,000 |
26 Jan 2015 | HKD | 3.38 | 3.45 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 2,746,600 |
23 Jan 2015 | HKD | 3.38 | 3.41 | 3.34 | 3.4 | 3.4 | +0.07 (+2.10%) | 5,003,000 |
22 Jan 2015 | HKD | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | +0.04 (+1.22%) | 5,322,000 |
21 Jan 2015 | HKD | 3.4 | 3.46 | 3.28 | 3.29 | 3.29 | -0.12 (-3.52%) | 3,220,000 |
20 Jan 2015 | HKD | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -0.05 (-1.45%) | 2,147,000 |
19 Jan 2015 | HKD | 3.51 | 3.57 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 1,084,000 |
16 Jan 2015 | HKD | 3.66 | 3.68 | 3.51 | 3.52 | 3.52 | -0.1 (-2.76%) | 609,000 |
15 Jan 2015 | HKD | 3.65 | 3.74 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 606,000 |
14 Jan 2015 | HKD | 3.7 | 3.71 | 3.64 | 3.69 | 3.69 | -0.03 (-0.81%) | 791,000 |
13 Jan 2015 | HKD | 3.75 | 3.88 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 3,248,000 |
12 Jan 2015 | HKD | 3.78 | 3.99 | 3.74 | 3.75 | 3.75 | -0.14 (-3.60%) | 690,000 |
9 Jan 2015 | HKD | 3.9 | 3.91 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 2,727,000 |