Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | HKD | 3.08 | 3.08 | 2.97 | 3.01 | 3.01 | +0.07 (+2.38%) | 1,924,000 |
17 Feb 2015 | HKD | 2.93 | 2.99 | 2.92 | 2.94 | 2.94 | +0.03 (+1.03%) | 3,048,000 |
16 Feb 2015 | HKD | 2.85 | 2.92 | 2.83 | 2.91 | 2.91 | +0.06 (+2.11%) | 1,555,000 |
13 Feb 2015 | HKD | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | +0.05 (+1.79%) | 2,277,000 |
12 Feb 2015 | HKD | 2.79 | 2.81 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 822,434 |
11 Feb 2015 | HKD | 2.8 | 2.82 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 3,766,117 |
10 Feb 2015 | HKD | 2.77 | 2.85 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 2,984,107 |
9 Feb 2015 | HKD | 2.75 | 2.78 | 2.72 | 2.76 | 2.76 | +0.01 (+0.36%) | 1,421,030 |
6 Feb 2015 | HKD | 2.71 | 2.77 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 2,502,807 |
5 Feb 2015 | HKD | 2.8 | 2.8 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 4,490,000 |
4 Feb 2015 | HKD | 2.82 | 2.84 | 2.72 | 2.75 | 2.75 | -0.07 (-2.48%) | 3,459,000 |
3 Feb 2015 | HKD | 2.78 | 2.84 | 2.77 | 2.82 | 2.82 | +0.05 (+1.81%) | 2,859,000 |
2 Feb 2015 | HKD | 2.82 | 2.85 | 2.75 | 2.77 | 2.77 | -0.08 (-2.81%) | 4,328,000 |
30 Jan 2015 | HKD | 2.95 | 2.95 | 2.8 | 2.85 | 2.85 | -0.1 (-3.39%) | 3,520,000 |
29 Jan 2015 | HKD | 2.99 | 3.02 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 2,178,000 |
28 Jan 2015 | HKD | 3.01 | 3.04 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 2,954,000 |
27 Jan 2015 | HKD | 3.01 | 3.1 | 2.94 | 3.03 | 3.03 | +0.01 (+0.33%) | 6,432,000 |
26 Jan 2015 | HKD | 2.78 | 3.08 | 2.76 | 3.02 | 3.02 | +0.24 (+8.63%) | 10,449,000 |
23 Jan 2015 | HKD | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 1,685,000 |
22 Jan 2015 | HKD | 2.79 | 2.83 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 2,248,000 |
21 Jan 2015 | HKD | 2.78 | 2.85 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 2,254,000 |
20 Jan 2015 | HKD | 2.75 | 2.84 | 2.71 | 2.78 | 2.78 | +0.01 (+0.36%) | 2,790,000 |
19 Jan 2015 | HKD | 2.81 | 2.85 | 2.68 | 2.77 | 2.77 | -0.08 (-2.81%) | 5,443,000 |
16 Jan 2015 | HKD | 2.88 | 2.9 | 2.79 | 2.85 | 2.85 | -0.06 (-2.06%) | 2,508,000 |
15 Jan 2015 | HKD | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -0.06 (-2.02%) | 2,232,000 |
14 Jan 2015 | HKD | 2.88 | 3.05 | 2.86 | 2.97 | 2.97 | +0.04 (+1.37%) | 4,287,000 |
13 Jan 2015 | HKD | 3.1 | 3.1 | 2.92 | 2.93 | 2.93 | -0.14 (-4.56%) | 3,654,000 |
12 Jan 2015 | HKD | 3.1 | 3.14 | 3.01 | 3.07 | 3.07 | -0.03 (-0.97%) | 2,722,000 |
9 Jan 2015 | HKD | 3.22 | 3.22 | 3.04 | 3.1 | 3.1 | -0.05 (-1.59%) | 6,138,000 |
8 Jan 2015 | HKD | 3.07 | 3.2 | 3.07 | 3.15 | 3.15 | +0.08 (+2.61%) | 5,312,291 |