Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2015 | HKD | 1.85 | 1.88 | 1.84 | 1.85 | 4.625 | -0.02 (-1.07%) | 9,340,000 |
20 Feb 2015 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 4.675 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 4.675 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.87 | 1.87 | 1.84 | 1.87 | 4.675 | +0.07 (+3.89%) | 3,480,000 |
17 Feb 2015 | HKD | 1.81 | 1.89 | 1.77 | 1.8 | 4.5 | +0.02 (+1.12%) | 9,800,000 |
16 Feb 2015 | HKD | 1.78 | 1.79 | 1.78 | 1.78 | 4.45 | 0.0 (0.0%) | 8,940,000 |
13 Feb 2015 | HKD | 1.78 | 1.79 | 1.77 | 1.78 | 4.45 | 0.0 (0.0%) | 12,340,000 |
12 Feb 2015 | HKD | 1.78 | 1.79 | 1.77 | 1.78 | 4.45 | 0.0 (0.0%) | 3,760,000 |
11 Feb 2015 | HKD | 1.78 | 1.79 | 1.73 | 1.78 | 4.45 | -0.01 (-0.56%) | 8,440,000 |
10 Feb 2015 | HKD | 1.79 | 1.79 | 1.78 | 1.79 | 4.475 | -0.01 (-0.56%) | 10,520,000 |
9 Feb 2015 | HKD | 1.8 | 1.83 | 1.78 | 1.8 | 4.5 | +0.01 (+0.56%) | 18,180,000 |
6 Feb 2015 | HKD | 1.84 | 1.84 | 1.78 | 1.79 | 4.475 | -0.03 (-1.65%) | 3,840,000 |
5 Feb 2015 | HKD | 1.91 | 1.91 | 1.71 | 1.82 | 4.55 | -0.05 (-2.67%) | 11,480,000 |
4 Feb 2015 | HKD | 1.89 | 1.92 | 1.86 | 1.87 | 4.675 | 0.0 (0.0%) | 6,140,000 |
3 Feb 2015 | HKD | 1.92 | 1.92 | 1.8 | 1.87 | 4.675 | -0.06 (-3.11%) | 11,140,296 |
2 Feb 2015 | HKD | 1.92 | 1.93 | 1.89 | 1.93 | 4.825 | +0.03 (+1.58%) | 4,640,000 |
30 Jan 2015 | HKD | 1.92 | 1.94 | 1.88 | 1.9 | 4.75 | -0.04 (-2.06%) | 4,820,000 |
29 Jan 2015 | HKD | 1.85 | 1.95 | 1.83 | 1.94 | 4.85 | +0.13 (+7.18%) | 7,460,000 |
28 Jan 2015 | HKD | 1.79 | 1.91 | 1.79 | 1.81 | 4.525 | +0.03 (+1.69%) | 5,740,000 |
27 Jan 2015 | HKD | 1.89 | 1.91 | 1.78 | 1.78 | 4.45 | -0.08 (-4.30%) | 15,180,000 |
26 Jan 2015 | HKD | 2.02 | 2.04 | 1.84 | 1.86 | 4.65 | -0.18 (-8.82%) | 7,500,000 |
23 Jan 2015 | HKD | 2.05 | 2.14 | 2.03 | 2.04 | 5.1 | +0.03 (+1.49%) | 24,300,000 |
22 Jan 2015 | HKD | 2.03 | 2.06 | 2 | 2.01 | 5.025 | -0.04 (-1.95%) | 7,265,640 |
21 Jan 2015 | HKD | 2.19 | 2.19 | 2 | 2.05 | 5.125 | -0.01 (-0.49%) | 7,840,000 |
20 Jan 2015 | HKD | 2.15 | 2.15 | 2.02 | 2.06 | 5.15 | +0.06 (+3%) | 7,348,616 |
19 Jan 2015 | HKD | 2.02 | 2.08 | 1.98 | 2 | 5 | 0.0 (0.0%) | 9,467,520 |
16 Jan 2015 | HKD | 2.16 | 2.16 | 1.99 | 2 | 5 | -0.05 (-2.44%) | 11,700,000 |
15 Jan 2015 | HKD | 2.18 | 2.23 | 2 | 2.05 | 5.125 | -0.12 (-5.53%) | 8,460,000 |
14 Jan 2015 | HKD | 2.1 | 2.2 | 2 | 2.17 | 5.425 | +0.1 (+4.83%) | 5,900,000 |
13 Jan 2015 | HKD | 2.15 | 2.15 | 2.01 | 2.07 | 5.175 | -0.09 (-4.17%) | 12,284,760 |