Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 84.8 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 5.28 | 5.4 | 5.23 | 5.3 | 84.8 | +0.18 (+3.52%) | 292,000 |
17 Feb 2015 | HKD | 5.1 | 5.2 | 4.98 | 5.12 | 81.92 | +0.07 (+1.39%) | 36,000 |
16 Feb 2015 | HKD | 5 | 5.2 | 4.89 | 5.05 | 80.8 | 0.0 (0.0%) | 448,000 |
13 Feb 2015 | HKD | 5.2 | 5.2 | 4.88 | 5.05 | 80.8 | 0.0 (0.0%) | 360,000 |
12 Feb 2015 | HKD | 4.93 | 5.1 | 4.83 | 5.05 | 80.8 | +0.12 (+2.43%) | 140,000 |
11 Feb 2015 | HKD | 4.96 | 5.2 | 4.74 | 4.93 | 78.88 | +0.11 (+2.28%) | 192,000 |
10 Feb 2015 | HKD | 4.35 | 5.6 | 4.35 | 4.82 | 77.12 | +0.47 (+10.80%) | 1,116,000 |
9 Feb 2015 | HKD | 4.01 | 4.35 | 4.01 | 4.35 | 69.6 | +0.26 (+6.36%) | 148,000 |
6 Feb 2015 | HKD | 4.01 | 4.25 | 3.91 | 4.09 | 65.44 | -0.02 (-0.49%) | 528,000 |
5 Feb 2015 | HKD | 4.09 | 4.11 | 3.96 | 4.11 | 65.76 | -0.04 (-0.96%) | 6,504,000 |
4 Feb 2015 | HKD | 4.25 | 4.25 | 3.92 | 4.15 | 66.4 | -0.1 (-2.35%) | 1,592,999 |
3 Feb 2015 | HKD | 4.3 | 4.3 | 3.8 | 4.25 | 68 | -0.05 (-1.16%) | 3,332,000 |
2 Feb 2015 | HKD | 4.4 | 4.4 | 3.85 | 4.3 | 68.8 | -0.1 (-2.27%) | 2,800,000 |
30 Jan 2015 | HKD | 4.35 | 4.65 | 3.8 | 4.4 | 70.4 | +0.2 (+4.76%) | 260,000 |
29 Jan 2015 | HKD | 4.15 | 4.8 | 3.6 | 4.2 | 67.2 | -0.05 (-1.18%) | 4,356,000 |
28 Jan 2015 | HKD | 3.7 | 5.2 | 3.7 | 4.25 | 68 | +0.67 (+18.72%) | 5,268,000 |
27 Jan 2015 | HKD | 2.7 | 3.9 | 2.7 | 3.58 | 57.28 | +0.88 (+32.59%) | 4,032,000 |
26 Jan 2015 | HKD | 2.4 | 2.7 | 2.4 | 2.7 | 43.2 | +0.1 (+3.85%) | 1,584,000 |
23 Jan 2015 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 41.6 | +0.1 (+4%) | 20,000 |
22 Jan 2015 | HKD | 2.5 | 2.5 | 2.4 | 2.5 | 40 | +0.05 (+2.04%) | 60,000 |
21 Jan 2015 | HKD | 2.48 | 2.5 | 2.41 | 2.45 | 39.2 | +0.05 (+2.08%) | 1,680,000 |
20 Jan 2015 | HKD | 2.45 | 2.5 | 2.4 | 2.4 | 38.4 | -0.05 (-2.04%) | 3,420,000 |
19 Jan 2015 | HKD | 2.35 | 2.5 | 2.35 | 2.45 | 39.2 | -0.05 (-2%) | 560,000 |
16 Jan 2015 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 40 | +0.32 (+14.68%) | 20,000 |
15 Jan 2015 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 34.88 | 0.0 (0.0%) | 0 |
14 Jan 2015 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 34.88 | 0.0 (0.0%) | 0 |
13 Jan 2015 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 34.88 | 0.0 (0.0%) | 0 |
12 Jan 2015 | HKD | 2.05 | 2.18 | 2.05 | 2.18 | 34.88 | -0.22 (-9.17%) | 2,200,000 |
9 Jan 2015 | HKD | 2.5 | 2.5 | 2.4 | 2.4 | 38.4 | 0.0 (0.0%) | 220,000 |