Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2015 | HKD | 4.51 | 4.66 | 4.3 | 4.64 | 4.64 | +0.05 (+1.09%) | 3,485,000 |
3 Mar 2015 | HKD | 4.52 | 4.61 | 4.42 | 4.59 | 4.59 | +0.19 (+4.32%) | 19,162,000 |
2 Mar 2015 | HKD | 4.35 | 4.41 | 4.2 | 4.4 | 4.4 | +0.1 (+2.33%) | 23,865,000 |
27 Feb 2015 | HKD | 4.62 | 4.62 | 4.25 | 4.3 | 4.3 | -0.31 (-6.72%) | 9,627,000 |
26 Feb 2015 | HKD | 4.34 | 4.66 | 4.34 | 4.61 | 4.61 | +0.25 (+5.73%) | 6,938,000 |
25 Feb 2015 | HKD | 4.35 | 4.4 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 7,969,000 |
24 Feb 2015 | HKD | 4.34 | 4.44 | 4.28 | 4.35 | 4.35 | +0.01 (+0.23%) | 3,558,700 |
23 Feb 2015 | HKD | 4.33 | 4.45 | 4.24 | 4.34 | 4.34 | -0.03 (-0.69%) | 5,644,300 |
20 Feb 2015 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.23 | 4.38 | 4.23 | 4.37 | 4.37 | +0.15 (+3.55%) | 3,647,000 |
17 Feb 2015 | HKD | 4.21 | 4.22 | 4.12 | 4.22 | 4.22 | +0.02 (+0.48%) | 4,769,000 |
16 Feb 2015 | HKD | 4.09 | 4.21 | 4 | 4.2 | 4.2 | +0.11 (+2.69%) | 12,793,000 |
13 Feb 2015 | HKD | 3.9 | 4.11 | 3.9 | 4.09 | 4.09 | +0.12 (+3.02%) | 18,334,500 |
12 Feb 2015 | HKD | 3.82 | 3.98 | 3.8 | 3.97 | 3.97 | +0.17 (+4.47%) | 18,887,920 |
11 Feb 2015 | HKD | 3.68 | 3.81 | 3.65 | 3.8 | 3.8 | +0.1 (+2.70%) | 14,315,000 |
10 Feb 2015 | HKD | 3.59 | 3.71 | 3.59 | 3.7 | 3.7 | +0.1 (+2.78%) | 10,410,000 |
9 Feb 2015 | HKD | 3.55 | 3.64 | 3.55 | 3.6 | 3.6 | +0.06 (+1.69%) | 8,093,000 |
6 Feb 2015 | HKD | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | +0.02 (+0.57%) | 3,573,000 |
5 Feb 2015 | HKD | 3.57 | 3.57 | 3.48 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,868,000 |
4 Feb 2015 | HKD | 3.56 | 3.56 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 4,513,189 |
3 Feb 2015 | HKD | 3.33 | 3.52 | 3.33 | 3.5 | 3.5 | +0.11 (+3.24%) | 3,712,000 |
2 Feb 2015 | HKD | 3.31 | 3.4 | 3.3 | 3.39 | 3.39 | -0.02 (-0.59%) | 2,233,000 |
30 Jan 2015 | HKD | 3.58 | 3.58 | 3.35 | 3.41 | 3.41 | -0.06 (-1.73%) | 13,931,000 |
29 Jan 2015 | HKD | 3.63 | 3.69 | 3.46 | 3.47 | 3.47 | -0.23 (-6.22%) | 7,747,000 |
28 Jan 2015 | HKD | 3.69 | 3.71 | 3.58 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,978,159 |
27 Jan 2015 | HKD | 3.6 | 3.74 | 3.46 | 3.68 | 3.68 | +0.09 (+2.51%) | 9,344,000 |
26 Jan 2015 | HKD | 3.67 | 3.67 | 3.5 | 3.59 | 3.59 | +0.02 (+0.56%) | 4,158,000 |
23 Jan 2015 | HKD | 3.69 | 3.69 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 2,343,815 |
22 Jan 2015 | HKD | 3.6 | 3.7 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 4,337,000 |