Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2015 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,450,000 |
27 Mar 2015 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,675,000 |
26 Mar 2015 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 920,000 |
25 Mar 2015 | HKD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,035,000 |
24 Mar 2015 | HKD | 0.78 | 0.8 | 0.73 | 0.79 | 0.79 | +0.01 (+1.28%) | 6,355,000 |
23 Mar 2015 | HKD | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,425,000 |
20 Mar 2015 | HKD | 0.82 | 0.85 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,950,000 |
19 Mar 2015 | HKD | 0.78 | 0.83 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 3,935,000 |
18 Mar 2015 | HKD | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 1,560,000 |
17 Mar 2015 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,230,000 |
16 Mar 2015 | HKD | 0.8 | 0.85 | 0.76 | 0.78 | 0.78 | -0.03 (-3.70%) | 6,505,000 |
13 Mar 2015 | HKD | 0.82 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 3,675,000 |
12 Mar 2015 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,725,000 |
11 Mar 2015 | HKD | 0.87 | 0.94 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 13,365,000 |
10 Mar 2015 | HKD | 0.79 | 0.92 | 0.77 | 0.87 | 0.87 | +0.08 (+10.13%) | 25,735,000 |
9 Mar 2015 | HKD | 0.84 | 0.85 | 0.76 | 0.79 | 0.79 | -0.05 (-5.95%) | 7,870,000 |
6 Mar 2015 | HKD | 0.83 | 0.91 | 0.82 | 0.84 | 0.84 | +0.05 (+6.33%) | 46,085,000 |
5 Mar 2015 | HKD | 6 | 6 | 0.75 | 0.79 | 0.79 | -4.81 (-85.89%) | 163,564,984 |
4 Mar 2015 | HKD | 4.38 | 5.6 | 4.2 | 5.6 | 5.6 | +1.21 (+27.56%) | 500,000 |
3 Mar 2015 | HKD | 4.43 | 4.49 | 4.25 | 4.39 | 4.39 | -0.03 (-0.68%) | 455,000 |
2 Mar 2015 | HKD | 4.38 | 4.45 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 230,000 |
27 Feb 2015 | HKD | 4.3 | 4.38 | 4.26 | 4.38 | 4.38 | -0.12 (-2.67%) | 30,000 |
26 Feb 2015 | HKD | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.2 (+4.65%) | 10,000 |
25 Feb 2015 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 50,000 |
24 Feb 2015 | HKD | 4.59 | 4.59 | 4.4 | 4.5 | 4.5 | +0.31 (+7.40%) | 40,000 |
23 Feb 2015 | HKD | 3.5 | 4.24 | 3.5 | 4.19 | 4.19 | -0.51 (-10.85%) | 30,000 |
20 Feb 2015 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 4.18 | 5.22 | 3.91 | 4.7 | 4.7 | +1.1 (+30.56%) | 140,000 |
17 Feb 2015 | HKD | 4.2 | 4.2 | 3.6 | 3.6 | 3.6 | -0.6 (-14.29%) | 35,000 |