Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2015 | HKD | 4.3 | 4.48 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 132,000 |
17 Mar 2015 | HKD | 4.3 | 4.34 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 78,000 |
16 Mar 2015 | HKD | 4.26 | 4.31 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 705,500 |
13 Mar 2015 | HKD | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 503,500 |
12 Mar 2015 | HKD | 4.28 | 4.31 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 221,000 |
11 Mar 2015 | HKD | 4.3 | 4.36 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 286,500 |
10 Mar 2015 | HKD | 4.3 | 4.32 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 303,000 |
9 Mar 2015 | HKD | 4.3 | 4.31 | 4.28 | 4.3 | 4.3 | +0.08 (+1.90%) | 536,848 |
6 Mar 2015 | HKD | 4.33 | 4.41 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 988,000 |
5 Mar 2015 | HKD | 4.43 | 4.43 | 4.32 | 4.39 | 4.39 | -0.04 (-0.90%) | 193,500 |
4 Mar 2015 | HKD | 4.55 | 4.62 | 4.43 | 4.43 | 4.43 | -0.22 (-4.73%) | 1,876,500 |
3 Mar 2015 | HKD | 4.7 | 4.7 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 879,000 |
2 Mar 2015 | HKD | 4.7 | 4.75 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 1,878,500 |
27 Feb 2015 | HKD | 4.75 | 4.75 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 178,500 |
26 Feb 2015 | HKD | 4.73 | 4.75 | 4.7 | 4.75 | 4.75 | +0.01 (+0.21%) | 166,000 |
25 Feb 2015 | HKD | 4.76 | 4.77 | 4.7 | 4.74 | 4.74 | -0.01 (-0.21%) | 1,074,800 |
24 Feb 2015 | HKD | 4.75 | 4.8 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 2,411,500 |
23 Feb 2015 | HKD | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 12,000 |
20 Feb 2015 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.01 (-0.21%) | 549,000 |
17 Feb 2015 | HKD | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 925,500 |
16 Feb 2015 | HKD | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | 0.0 (0.0%) | 204,000 |
13 Feb 2015 | HKD | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | +0.04 (+0.85%) | 953,500 |
12 Feb 2015 | HKD | 4.7 | 4.74 | 4.7 | 4.71 | 4.71 | +0.01 (+0.21%) | 12,500 |
11 Feb 2015 | HKD | 4.71 | 4.71 | 4.7 | 4.7 | 4.7 | +0.02 (+0.43%) | 53,500 |
10 Feb 2015 | HKD | 4.7 | 4.73 | 4.6 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,023,500 |
9 Feb 2015 | HKD | 4.69 | 4.7 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 531,000 |
6 Feb 2015 | HKD | 4.7 | 4.72 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 443,500 |
5 Feb 2015 | HKD | 4.7 | 4.71 | 4.69 | 4.7 | 4.7 | +0.01 (+0.21%) | 529,500 |