Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2015 | HKD | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,487,000 |
16 Mar 2015 | HKD | 1.95 | 2.03 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 671,000 |
13 Mar 2015 | HKD | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 99,000 |
12 Mar 2015 | HKD | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 577,000 |
11 Mar 2015 | HKD | 1.98 | 2.01 | 1.91 | 1.98 | 1.98 | -0.03 (-1.49%) | 499,000 |
10 Mar 2015 | HKD | 1.99 | 2.02 | 1.89 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,224,000 |
9 Mar 2015 | HKD | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -0.04 (-1.97%) | 342,000 |
6 Mar 2015 | HKD | 1.91 | 2.05 | 1.9 | 2.03 | 2.03 | +0.09 (+4.64%) | 1,389,000 |
5 Mar 2015 | HKD | 2.01 | 2.04 | 1.9 | 1.94 | 1.94 | -0.06 (-3%) | 809,000 |
4 Mar 2015 | HKD | 2.05 | 2.06 | 2 | 2 | 2 | -0.04 (-1.96%) | 2,305,000 |
3 Mar 2015 | HKD | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 761,000 |
2 Mar 2015 | HKD | 2.08 | 2.11 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 619,000 |
27 Feb 2015 | HKD | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 557,000 |
26 Feb 2015 | HKD | 2.14 | 2.14 | 2 | 2.07 | 2.07 | -0.05 (-2.36%) | 1,836,000 |
25 Feb 2015 | HKD | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | +0.03 (+1.44%) | 486,000 |
24 Feb 2015 | HKD | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 145,000 |
23 Feb 2015 | HKD | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | +0.05 (+2.46%) | 368,000 |
20 Feb 2015 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 432,000 |
17 Feb 2015 | HKD | 2.08 | 2.12 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 654,000 |
16 Feb 2015 | HKD | 2.12 | 2.14 | 2.07 | 2.07 | 2.07 | -0.07 (-3.27%) | 280,000 |
13 Feb 2015 | HKD | 2.04 | 2.19 | 2.04 | 2.14 | 2.14 | +0.07 (+3.38%) | 848,000 |
12 Feb 2015 | HKD | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 528,000 |
11 Feb 2015 | HKD | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 694,000 |
10 Feb 2015 | HKD | 2.06 | 2.1 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 287,000 |
9 Feb 2015 | HKD | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 411,000 |
6 Feb 2015 | HKD | 2.16 | 2.16 | 2.07 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,067,000 |
5 Feb 2015 | HKD | 2.18 | 2.34 | 2.13 | 2.14 | 2.14 | -0.11 (-4.89%) | 899,000 |
4 Feb 2015 | HKD | 2.23 | 2.28 | 2.2 | 2.25 | 2.25 | -0.03 (-1.32%) | 400,000 |