Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2015 | HKD | 2.41 | 2.48 | 2.28 | 2.44 | 2.3562 | +0.01 (+0.41%) | 1,064,000 |
11 Feb 2015 | HKD | 2.47 | 2.5 | 2.43 | 2.43 | 2.3466 | -0.04 (-1.62%) | 864,000 |
10 Feb 2015 | HKD | 2.55 | 2.55 | 2.47 | 2.47 | 2.3852 | -0.1 (-3.89%) | 1,609,000 |
9 Feb 2015 | HKD | 2.63 | 2.63 | 2.54 | 2.57 | 2.4817 | -0.07 (-2.65%) | 404,000 |
6 Feb 2015 | HKD | 2.7 | 2.7 | 2.64 | 2.64 | 2.5493 | +0.01 (+0.38%) | 421,000 |
5 Feb 2015 | HKD | 2.66 | 2.66 | 2.63 | 2.63 | 2.5397 | -0.03 (-1.13%) | 286,000 |
4 Feb 2015 | HKD | 2.7 | 2.7 | 2.66 | 2.66 | 2.5687 | -0.01 (-0.37%) | 148,000 |
3 Feb 2015 | HKD | 2.66 | 2.68 | 2.63 | 2.67 | 2.5783 | -0.01 (-0.37%) | 152,000 |
2 Feb 2015 | HKD | 2.67 | 2.68 | 2.66 | 2.68 | 2.588 | 0.0 (0.0%) | 48,000 |
30 Jan 2015 | HKD | 2.7 | 2.7 | 2.68 | 2.68 | 2.588 | -0.03 (-1.11%) | 110,000 |
29 Jan 2015 | HKD | 2.7 | 2.75 | 2.7 | 2.71 | 2.6169 | -0.03 (-1.09%) | 78,000 |
28 Jan 2015 | HKD | 2.68 | 2.74 | 2.68 | 2.74 | 2.6459 | +0.06 (+2.24%) | 152,000 |
27 Jan 2015 | HKD | 2.67 | 2.7 | 2.67 | 2.68 | 2.588 | +0.02 (+0.75%) | 40,000 |
26 Jan 2015 | HKD | 2.68 | 2.68 | 2.66 | 2.66 | 2.5687 | -0.03 (-1.12%) | 93,000 |
23 Jan 2015 | HKD | 2.71 | 2.73 | 2.66 | 2.69 | 2.5976 | -0.03 (-1.10%) | 445,000 |
22 Jan 2015 | HKD | 2.73 | 2.73 | 2.72 | 2.72 | 2.6266 | 0.0 (0.0%) | 21,000 |
21 Jan 2015 | HKD | 2.74 | 2.75 | 2.7 | 2.72 | 2.6266 | +0.02 (+0.74%) | 381,000 |
20 Jan 2015 | HKD | 2.64 | 2.72 | 2.62 | 2.7 | 2.6073 | +0.09 (+3.45%) | 413,000 |
19 Jan 2015 | HKD | 2.77 | 2.77 | 2.6 | 2.61 | 2.5204 | -0.16 (-5.78%) | 2,341,000 |
16 Jan 2015 | HKD | 2.78 | 2.78 | 2.75 | 2.77 | 2.6749 | -0.01 (-0.36%) | 397,000 |
15 Jan 2015 | HKD | 2.82 | 2.83 | 2.75 | 2.78 | 2.6845 | -0.05 (-1.77%) | 705,000 |
14 Jan 2015 | HKD | 2.82 | 2.86 | 2.82 | 2.83 | 2.7328 | 0.0 (0.0%) | 506,000 |
13 Jan 2015 | HKD | 2.85 | 2.88 | 2.82 | 2.83 | 2.7328 | -0.02 (-0.70%) | 583,000 |
12 Jan 2015 | HKD | 2.9 | 2.94 | 2.82 | 2.85 | 2.7521 | -0.05 (-1.72%) | 1,156,000 |
9 Jan 2015 | HKD | 2.76 | 2.92 | 2.73 | 2.9 | 2.8004 | +0.16 (+5.84%) | 2,196,000 |
8 Jan 2015 | HKD | 2.75 | 2.76 | 2.72 | 2.74 | 2.6459 | 0.0 (0.0%) | 962,000 |
7 Jan 2015 | HKD | 2.71 | 2.8 | 2.7 | 2.74 | 2.6459 | +0.02 (+0.74%) | 1,815,000 |
6 Jan 2015 | HKD | 2.7 | 2.73 | 2.67 | 2.72 | 2.6266 | +0.02 (+0.74%) | 781,000 |
5 Jan 2015 | HKD | 2.72 | 2.74 | 2.68 | 2.7 | 2.6073 | -0.02 (-0.74%) | 1,450,000 |
2 Jan 2015 | HKD | 2.75 | 2.76 | 2.7 | 2.72 | 2.6266 | -0.03 (-1.09%) | 1,010,000 |