Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.71 | 0.82 | 0.71 | 0.76 | 0.76 | +0.04 (+5.56%) | 5,770,000 |
17 Feb 2015 | HKD | 0.71 | 0.75 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 2,950,000 |
16 Feb 2015 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,030,000 |
13 Feb 2015 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 930,000 |
12 Feb 2015 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 590,000 |
11 Feb 2015 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 880,000 |
10 Feb 2015 | HKD | 0.74 | 0.79 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 2,300,000 |
9 Feb 2015 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,080,000 |
6 Feb 2015 | HKD | 0.76 | 0.8 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 2,380,000 |
5 Feb 2015 | HKD | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,920,000 |
4 Feb 2015 | HKD | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 2,120,000 |
3 Feb 2015 | HKD | 0.84 | 0.91 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 12,780,000 |
2 Feb 2015 | HKD | 0.79 | 0.87 | 0.73 | 0.85 | 0.85 | +0.06 (+7.59%) | 12,060,000 |
30 Jan 2015 | HKD | 0.72 | 0.84 | 0.72 | 0.79 | 0.79 | +0.06 (+8.22%) | 14,420,000 |
29 Jan 2015 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 4,450,000 |
28 Jan 2015 | HKD | 0.78 | 0.8 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,550,000 |
27 Jan 2015 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 4,460,000 |
26 Jan 2015 | HKD | 0.87 | 0.89 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,800,000 |
23 Jan 2015 | HKD | 0.84 | 0.92 | 0.7 | 0.85 | 0.85 | +0.01 (+1.19%) | 30,750,000 |
22 Jan 2015 | HKD | 0.93 | 0.93 | 0.83 | 0.84 | 0.84 | -0.08 (-8.70%) | 16,590,000 |
21 Jan 2015 | HKD | 0.97 | 1.04 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 33,180,000 |
20 Jan 2015 | HKD | 1.09 | 1.09 | 0.92 | 0.95 | 0.95 | -0.11 (-10.38%) | 21,250,000 |
19 Jan 2015 | HKD | 1.15 | 1.21 | 0.92 | 1.06 | 1.06 | -0.06 (-5.36%) | 32,240,000 |
16 Jan 2015 | HKD | 1.1 | 1.32 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 160,730,000 |
15 Jan 2015 | HKD | 2.78 | 2.78 | 0.5 | 1.06 | 1.06 | -1.67 (-61.17%) | 449,470,031 |
14 Jan 2015 | HKD | 2.7 | 2.78 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 590,000 |
13 Jan 2015 | HKD | 2.66 | 2.79 | 2.59 | 2.7 | 2.7 | -0.09 (-3.23%) | 750,000 |
12 Jan 2015 | HKD | 2.71 | 2.85 | 2.65 | 2.79 | 2.79 | +0.09 (+3.33%) | 690,000 |
9 Jan 2015 | HKD | 2.6 | 2.86 | 2.5 | 2.7 | 2.7 | -0.06 (-2.17%) | 920,000 |