Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 0.64 | 0.68 | 0.64 | 0.67 | 128.4167 | +0.03 (+4.69%) | 7,234,000 |
1 Apr 2015 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 122.6667 | +0.01 (+1.59%) | 2,962,500 |
31 Mar 2015 | HKD | 0.65 | 0.66 | 0.62 | 0.63 | 120.75 | -0.02 (-3.08%) | 8,125,000 |
30 Mar 2015 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 124.5833 | +0.01 (+1.56%) | 6,634,000 |
27 Mar 2015 | HKD | 0.65 | 0.66 | 0.62 | 0.64 | 122.6667 | 0.0 (0.0%) | 7,606,294 |
26 Mar 2015 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 122.6667 | 0.0 (0.0%) | 11,325,000 |
25 Mar 2015 | HKD | 0.64 | 0.66 | 0.62 | 0.64 | 122.6667 | 0.0 (0.0%) | 4,126,000 |
24 Mar 2015 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 122.6667 | +0.03 (+4.92%) | 4,105,991 |
23 Mar 2015 | HKD | 0.65 | 0.66 | 0.6 | 0.61 | 116.9167 | -0.05 (-7.58%) | 13,582,000 |
20 Mar 2015 | HKD | 0.71 | 0.71 | 0.64 | 0.66 | 126.5 | -0.05 (-7.04%) | 19,191,000 |
19 Mar 2015 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 136.0833 | 0.0 (0.0%) | 5,005,000 |
18 Mar 2015 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 136.0833 | -0.03 (-4.05%) | 2,156,000 |
17 Mar 2015 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 141.8333 | +0.01 (+1.37%) | 2,396,000 |
16 Mar 2015 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 139.9167 | +0.01 (+1.39%) | 1,286,000 |
13 Mar 2015 | HKD | 0.74 | 0.74 | 0.7 | 0.72 | 138 | 0.0 (0.0%) | 1,861,000 |
12 Mar 2015 | HKD | 0.7 | 0.73 | 0.68 | 0.72 | 138 | +0.01 (+1.41%) | 4,260,000 |
11 Mar 2015 | HKD | 0.81 | 0.81 | 0.65 | 0.71 | 136.0833 | -0.1 (-12.35%) | 20,278,000 |
10 Mar 2015 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 155.25 | 0.0 (0.0%) | 373,000 |
9 Mar 2015 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 155.25 | -0.01 (-1.22%) | 782,005 |
6 Mar 2015 | HKD | 0.82 | 0.83 | 0.79 | 0.82 | 157.1667 | -0.01 (-1.20%) | 1,277,000 |
5 Mar 2015 | HKD | 0.82 | 0.84 | 0.79 | 0.83 | 159.0833 | +0.01 (+1.22%) | 1,656,000 |
4 Mar 2015 | HKD | 0.87 | 0.87 | 0.79 | 0.82 | 157.1667 | -0.05 (-5.75%) | 780,000 |
3 Mar 2015 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 166.75 | 0.0 (0.0%) | 710,000 |
2 Mar 2015 | HKD | 0.9 | 0.9 | 0.82 | 0.87 | 166.75 | +0.02 (+2.35%) | 1,406,000 |
27 Feb 2015 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 162.9167 | -0.03 (-3.41%) | 684,000 |
26 Feb 2015 | HKD | 0.87 | 0.88 | 0.83 | 0.88 | 168.6667 | +0.03 (+3.53%) | 489,000 |
25 Feb 2015 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 162.9167 | -0.02 (-2.30%) | 102,000 |
24 Feb 2015 | HKD | 0.94 | 0.95 | 0.8 | 0.87 | 166.75 | -0.07 (-7.45%) | 11,560,000 |
23 Feb 2015 | HKD | 0.87 | 0.94 | 0.87 | 0.94 | 180.1667 | +0.04 (+4.44%) | 522,000 |
20 Feb 2015 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 172.5 | 0.0 (0.0%) | 0 |