Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2015 | HKD | 3.05 | 3.89 | 3 | 3.88 | 3.88 | +0.76 (+24.36%) | 32,508,000 |
12 Mar 2015 | HKD | 3.16 | 3.21 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 642,000 |
11 Mar 2015 | HKD | 3.12 | 3.25 | 3.06 | 3.16 | 3.16 | +0.04 (+1.28%) | 1,638,000 |
10 Mar 2015 | HKD | 3.24 | 3.25 | 3.08 | 3.12 | 3.12 | -0.16 (-4.88%) | 2,256,000 |
9 Mar 2015 | HKD | 3.25 | 3.4 | 3.07 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,468,000 |
6 Mar 2015 | HKD | 3.36 | 3.37 | 3.23 | 3.3 | 3.3 | -0.08 (-2.37%) | 1,830,000 |
5 Mar 2015 | HKD | 3.37 | 3.4 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 614,000 |
4 Mar 2015 | HKD | 3.48 | 3.5 | 3.34 | 3.41 | 3.41 | -0.01 (-0.29%) | 2,268,000 |
3 Mar 2015 | HKD | 3.58 | 3.6 | 3.42 | 3.42 | 3.42 | -0.11 (-3.12%) | 1,906,000 |
2 Mar 2015 | HKD | 3.57 | 3.65 | 3.45 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,634,000 |
27 Feb 2015 | HKD | 3.5 | 3.63 | 3.4 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,614,000 |
26 Feb 2015 | HKD | 3.36 | 3.54 | 3.36 | 3.47 | 3.47 | +0.09 (+2.66%) | 1,920,000 |
25 Feb 2015 | HKD | 3.44 | 3.44 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 692,000 |
24 Feb 2015 | HKD | 3.46 | 3.46 | 3.36 | 3.42 | 3.42 | -0.06 (-1.72%) | 830,000 |
23 Feb 2015 | HKD | 3.47 | 3.55 | 3.38 | 3.48 | 3.48 | -0.06 (-1.69%) | 1,042,000 |
20 Feb 2015 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 3.3 | 3.58 | 3.28 | 3.54 | 3.54 | +0.26 (+7.93%) | 1,482,000 |
17 Feb 2015 | HKD | 3.35 | 3.38 | 3.24 | 3.28 | 3.28 | -0.11 (-3.24%) | 1,950,000 |
16 Feb 2015 | HKD | 3.47 | 3.47 | 3.34 | 3.39 | 3.39 | -0.08 (-2.31%) | 1,352,000 |
13 Feb 2015 | HKD | 3.45 | 3.55 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,220,000 |
12 Feb 2015 | HKD | 3.46 | 3.55 | 3.43 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,394,000 |
11 Feb 2015 | HKD | 3.62 | 3.62 | 3.43 | 3.51 | 3.51 | -0.04 (-1.13%) | 2,298,000 |
10 Feb 2015 | HKD | 3.55 | 3.66 | 3.41 | 3.55 | 3.55 | -0.02 (-0.56%) | 2,272,000 |
9 Feb 2015 | HKD | 3.78 | 3.84 | 3.56 | 3.57 | 3.57 | -0.22 (-5.80%) | 3,768,000 |
6 Feb 2015 | HKD | 3.73 | 3.92 | 3.73 | 3.79 | 3.79 | -0.07 (-1.81%) | 2,224,000 |
5 Feb 2015 | HKD | 3.91 | 4.08 | 3.75 | 3.86 | 3.86 | -0.05 (-1.28%) | 4,712,000 |
4 Feb 2015 | HKD | 4.1 | 4.15 | 3.8 | 3.91 | 3.91 | +0.02 (+0.51%) | 11,617,000 |
3 Feb 2015 | HKD | 3.39 | 3.92 | 3.33 | 3.89 | 3.89 | +0.59 (+17.88%) | 9,898,000 |
2 Feb 2015 | HKD | 3.54 | 3.57 | 3.24 | 3.3 | 3.3 | -0.24 (-6.78%) | 3,108,000 |