Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 3.75 | 3.82 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 6,681,000 |
1 Apr 2015 | HKD | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 233,000 |
31 Mar 2015 | HKD | 3.83 | 3.83 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 628,000 |
30 Mar 2015 | HKD | 3.81 | 3.84 | 3.8 | 3.8 | 3.8 | +0.02 (+0.53%) | 870,000 |
27 Mar 2015 | HKD | 3.79 | 3.85 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 265,000 |
26 Mar 2015 | HKD | 3.8 | 3.85 | 3.77 | 3.8 | 3.8 | +0.03 (+0.80%) | 800,000 |
25 Mar 2015 | HKD | 3.6 | 3.85 | 3.6 | 3.77 | 3.77 | +0.16 (+4.43%) | 468,000 |
24 Mar 2015 | HKD | 3.59 | 3.63 | 3.59 | 3.61 | 3.61 | +0.04 (+1.12%) | 112,000 |
23 Mar 2015 | HKD | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 92,000 |
20 Mar 2015 | HKD | 3.53 | 3.57 | 3.43 | 3.57 | 3.57 | +0.04 (+1.13%) | 39,000 |
19 Mar 2015 | HKD | 3.5 | 3.53 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 32,000 |
18 Mar 2015 | HKD | 3.45 | 3.51 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 101,000 |
17 Mar 2015 | HKD | 3.45 | 3.52 | 3.45 | 3.46 | 3.46 | +0.03 (+0.87%) | 45,000 |
16 Mar 2015 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +0.02 (+0.59%) | 1,994,000 |
13 Mar 2015 | HKD | 3.45 | 3.47 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 51,000 |
12 Mar 2015 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 4,226,000 |
11 Mar 2015 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
10 Mar 2015 | HKD | 3.45 | 3.5 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,175,000 |
9 Mar 2015 | HKD | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 4,805,000 |
6 Mar 2015 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 5,000 |
5 Mar 2015 | HKD | 3.39 | 3.4 | 3.39 | 3.4 | 3.4 | +0.02 (+0.59%) | 26,000 |
4 Mar 2015 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 36,000 |
3 Mar 2015 | HKD | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | +0.04 (+1.19%) | 33,000 |
2 Mar 2015 | HKD | 3.36 | 3.4 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 122,000 |
27 Feb 2015 | HKD | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | +0.02 (+0.60%) | 45,000 |
26 Feb 2015 | HKD | 3.3 | 3.35 | 3.3 | 3.33 | 3.33 | +0.04 (+1.22%) | 270,000 |
25 Feb 2015 | HKD | 3.35 | 3.35 | 3.22 | 3.29 | 3.29 | -0.04 (-1.20%) | 461,000 |
24 Feb 2015 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.08 (+2.46%) | 2,000 |
23 Feb 2015 | HKD | 3.31 | 3.33 | 3.2 | 3.25 | 3.25 | -0.06 (-1.81%) | 1,279,000 |
20 Feb 2015 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |