Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 60,000 |
17 Feb 2015 | HKD | 1.25 | 1.32 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,200,360 |
16 Feb 2015 | HKD | 1.2 | 1.26 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 800,000 |
13 Feb 2015 | HKD | 1.15 | 1.2 | 1.12 | 1.2 | 1.2 | +0.05 (+4.35%) | 480,000 |
12 Feb 2015 | HKD | 1.1 | 1.17 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 760,000 |
11 Feb 2015 | HKD | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 240,000 |
10 Feb 2015 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 120,000 |
9 Feb 2015 | HKD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 740,000 |
6 Feb 2015 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 100,000 |
5 Feb 2015 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 500,000 |
4 Feb 2015 | HKD | 1.06 | 1.17 | 1.05 | 1.17 | 1.17 | +0.07 (+6.36%) | 1,000,000 |
3 Feb 2015 | HKD | 1.02 | 1.1 | 1.01 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,520,000 |
2 Feb 2015 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 660,000 |
30 Jan 2015 | HKD | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 520,000 |
29 Jan 2015 | HKD | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 520,000 |
28 Jan 2015 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | +0.07 (+6.73%) | 500,000 |
27 Jan 2015 | HKD | 1.1 | 1.18 | 1.01 | 1.04 | 1.04 | -0.06 (-5.45%) | 3,500,000 |
26 Jan 2015 | HKD | 1.06 | 1.12 | 1.02 | 1.1 | 1.1 | +0.01 (+0.92%) | 960,000 |
23 Jan 2015 | HKD | 1.11 | 1.12 | 0.96 | 1.09 | 1.09 | -0.02 (-1.80%) | 5,420,240 |
22 Jan 2015 | HKD | 1.18 | 1.18 | 1.1 | 1.11 | 1.11 | -0.1 (-8.26%) | 1,588,640 |
21 Jan 2015 | HKD | 1.05 | 1.22 | 1.05 | 1.21 | 1.21 | +0.12 (+11.01%) | 2,540,000 |
20 Jan 2015 | HKD | 1.16 | 1.16 | 1 | 1.09 | 1.09 | -0.11 (-9.17%) | 5,496,000 |
19 Jan 2015 | HKD | 1.28 | 1.3 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 3,144,000 |
16 Jan 2015 | HKD | 1.3 | 1.3 | 1.18 | 1.25 | 1.25 | -0.05 (-3.85%) | 900,120 |
15 Jan 2015 | HKD | 1.41 | 1.49 | 1.3 | 1.3 | 1.3 | -0.11 (-7.80%) | 4,624,000 |
14 Jan 2015 | HKD | 1.4 | 1.54 | 1.34 | 1.41 | 1.41 | +0.03 (+2.17%) | 5,000,000 |
13 Jan 2015 | HKD | 1.35 | 1.42 | 1.3 | 1.38 | 1.38 | +0.03 (+2.22%) | 3,340,000 |
12 Jan 2015 | HKD | 1.3 | 1.55 | 1.27 | 1.35 | 1.35 | +0.07 (+5.47%) | 19,286,400 |
9 Jan 2015 | HKD | 0.99 | 1.28 | 0.99 | 1.28 | 1.28 | +0.29 (+29.29%) | 6,029,640 |