Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 15.08 | 15.2 | 14.8 | 15.08 | 15.08 | -0.02 (-0.13%) | 278,360 |
4 Mar 2015 | HKD | 15.48 | 15.6 | 14.94 | 15.1 | 15.1 | -0.38 (-2.45%) | 257,600 |
3 Mar 2015 | HKD | 15.72 | 15.74 | 15.46 | 15.48 | 15.48 | -0.3 (-1.90%) | 283,200 |
2 Mar 2015 | HKD | 15.56 | 15.86 | 15.38 | 15.78 | 15.78 | +0.24 (+1.54%) | 278,569 |
27 Feb 2015 | HKD | 15.52 | 15.6 | 15.48 | 15.54 | 15.54 | 0.0 (0.0%) | 135,000 |
26 Feb 2015 | HKD | 15.64 | 15.68 | 15.5 | 15.54 | 15.54 | -0.14 (-0.89%) | 95,800 |
25 Feb 2015 | HKD | 15.74 | 15.74 | 15.6 | 15.68 | 15.68 | -0.08 (-0.51%) | 321,400 |
24 Feb 2015 | HKD | 15.84 | 15.84 | 15.64 | 15.76 | 15.76 | -0.04 (-0.25%) | 137,951 |
23 Feb 2015 | HKD | 15.82 | 15.92 | 15.66 | 15.8 | 15.8 | -0.02 (-0.13%) | 131,540 |
20 Feb 2015 | HKD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 15.94 | 15.94 | 15.74 | 15.82 | 15.82 | +0.1 (+0.64%) | 145,800 |
17 Feb 2015 | HKD | 15.84 | 15.84 | 15.64 | 15.72 | 15.72 | -0.08 (-0.51%) | 190,800 |
16 Feb 2015 | HKD | 15.4 | 15.9 | 15.4 | 15.8 | 15.8 | +0.42 (+2.73%) | 456,600 |
13 Feb 2015 | HKD | 15.16 | 15.4 | 15.16 | 15.38 | 15.38 | +0.24 (+1.59%) | 131,400 |
12 Feb 2015 | HKD | 15.12 | 15.28 | 15.08 | 15.14 | 15.14 | +0.02 (+0.13%) | 108,600 |
11 Feb 2015 | HKD | 15.28 | 15.32 | 15.08 | 15.12 | 15.12 | -0.16 (-1.05%) | 77,400 |
10 Feb 2015 | HKD | 15.5 | 15.5 | 15.18 | 15.28 | 15.28 | -0.12 (-0.78%) | 34,000 |
9 Feb 2015 | HKD | 15.24 | 15.58 | 15.04 | 15.4 | 15.4 | +0.28 (+1.85%) | 339,600 |
6 Feb 2015 | HKD | 15.42 | 15.42 | 15.04 | 15.12 | 15.12 | -0.3 (-1.95%) | 357,500 |
5 Feb 2015 | HKD | 15.46 | 15.56 | 15.28 | 15.42 | 15.42 | +0.08 (+0.52%) | 404,400 |
4 Feb 2015 | HKD | 15.38 | 15.74 | 15.26 | 15.34 | 15.34 | +0.02 (+0.13%) | 486,140 |
3 Feb 2015 | HKD | 16 | 16 | 15.3 | 15.32 | 15.32 | -0.66 (-4.13%) | 438,670 |
2 Feb 2015 | HKD | 15.2 | 15.98 | 15.2 | 15.98 | 15.98 | +0.62 (+4.04%) | 534,200 |
30 Jan 2015 | HKD | 15.22 | 15.42 | 15.08 | 15.36 | 15.36 | +0.14 (+0.92%) | 480,600 |
29 Jan 2015 | HKD | 15.88 | 15.9 | 15.02 | 15.22 | 15.22 | -0.7 (-4.40%) | 530,800 |
28 Jan 2015 | HKD | 15.98 | 16.06 | 15.8 | 15.92 | 15.92 | +0.02 (+0.13%) | 554,000 |
27 Jan 2015 | HKD | 16.18 | 16.24 | 15.74 | 15.9 | 15.9 | -0.28 (-1.73%) | 743,300 |
26 Jan 2015 | HKD | 14.84 | 16.42 | 14.82 | 16.18 | 16.18 | +1.34 (+9.03%) | 1,214,926 |
23 Jan 2015 | HKD | 14.98 | 14.98 | 14.6 | 14.84 | 14.84 | +0.2 (+1.37%) | 278,500 |