Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 38,000 |
17 Feb 2015 | HKD | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 208,000 |
16 Feb 2015 | HKD | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 546,000 |
13 Feb 2015 | HKD | 2.96 | 2.99 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 51,000 |
12 Feb 2015 | HKD | 2.95 | 3 | 2.87 | 3 | 3 | +0.13 (+4.53%) | 60,000 |
11 Feb 2015 | HKD | 2.9 | 2.9 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 107,000 |
10 Feb 2015 | HKD | 2.92 | 2.92 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 441,000 |
9 Feb 2015 | HKD | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 388,000 |
6 Feb 2015 | HKD | 2.96 | 3 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 75,000 |
5 Feb 2015 | HKD | 2.95 | 2.97 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 237,000 |
4 Feb 2015 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +0.01 (+0.34%) | 157,000 |
3 Feb 2015 | HKD | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 49,000 |
2 Feb 2015 | HKD | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 53,000 |
30 Jan 2015 | HKD | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 0.0 (0.0%) | 611,292 |
29 Jan 2015 | HKD | 2.97 | 3.09 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 631,000 |
28 Jan 2015 | HKD | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 372,000 |
27 Jan 2015 | HKD | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 218,000 |
26 Jan 2015 | HKD | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 17,000 |
23 Jan 2015 | HKD | 2.97 | 2.97 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 63,000 |
22 Jan 2015 | HKD | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 61,000 |
21 Jan 2015 | HKD | 2.93 | 3 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 71,000 |
20 Jan 2015 | HKD | 2.92 | 3.01 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 88,000 |
19 Jan 2015 | HKD | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 68,000 |
16 Jan 2015 | HKD | 2.97 | 2.97 | 2.85 | 2.97 | 2.97 | +0.07 (+2.41%) | 105,000 |
15 Jan 2015 | HKD | 2.99 | 2.99 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 93,000 |
14 Jan 2015 | HKD | 2.89 | 2.97 | 2.89 | 2.9 | 2.9 | -0.08 (-2.68%) | 131,000 |
13 Jan 2015 | HKD | 2.98 | 2.98 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 102,000 |
12 Jan 2015 | HKD | 2.98 | 3.02 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 77,000 |
9 Jan 2015 | HKD | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | +0.02 (+0.68%) | 50,000 |