Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | HKD | 0.485 | 0.49 | 0.425 | 0.445 | 8.9 | -0.015 (-3.26%) | 1,914,000 |
9 Feb 2015 | HKD | 0.45 | 0.48 | 0.45 | 0.46 | 9.2 | +0.015 (+3.37%) | 1,548,000 |
6 Feb 2015 | HKD | 0.5 | 0.55 | 0.435 | 0.445 | 8.9 | -0.045 (-9.18%) | 3,174,000 |
5 Feb 2015 | HKD | 0.45 | 0.51 | 0.4 | 0.49 | 9.8 | +0.035 (+7.69%) | 9,336,000 |
4 Feb 2015 | HKD | 0.56 | 0.58 | 0.435 | 0.455 | 9.1 | -0.095 (-17.27%) | 3,360,000 |
3 Feb 2015 | HKD | 0.58 | 0.61 | 0.52 | 0.55 | 11 | -0.05 (-8.33%) | 5,474,000 |
2 Feb 2015 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 12 | +0.01 (+1.69%) | 708,000 |
30 Jan 2015 | HKD | 0.62 | 0.63 | 0.57 | 0.59 | 11.8 | -0.02 (-3.28%) | 1,068,000 |
29 Jan 2015 | HKD | 0.64 | 0.65 | 0.57 | 0.61 | 12.2 | -0.03 (-4.69%) | 3,774,000 |
28 Jan 2015 | HKD | 0.66 | 0.7 | 0.59 | 0.64 | 12.8 | -0.02 (-3.03%) | 5,580,000 |
27 Jan 2015 | HKD | 0.59 | 0.69 | 0.57 | 0.66 | 13.2 | +0.08 (+13.79%) | 11,378,000 |
26 Jan 2015 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 11.6 | +0.05 (+9.43%) | 4,944,000 |
23 Jan 2015 | HKD | 0.495 | 0.53 | 0.48 | 0.53 | 10.6 | +0.03 (+6%) | 6,378,000 |
22 Jan 2015 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 10 | +0.015 (+3.09%) | 3,282,000 |
21 Jan 2015 | HKD | 0.475 | 0.485 | 0.465 | 0.485 | 9.7 | +0.01 (+2.11%) | 2,328,000 |
20 Jan 2015 | HKD | 0.475 | 0.48 | 0.46 | 0.475 | 9.5 | 0.0 (0.0%) | 1,914,000 |
19 Jan 2015 | HKD | 0.45 | 0.475 | 0.44 | 0.475 | 9.5 | +0.025 (+5.56%) | 6,408,000 |
16 Jan 2015 | HKD | 0.44 | 0.455 | 0.435 | 0.45 | 9 | +0.02 (+4.65%) | 3,216,000 |
15 Jan 2015 | HKD | 0.41 | 0.44 | 0.41 | 0.43 | 8.6 | +0.03 (+7.50%) | 6,864,000 |
14 Jan 2015 | HKD | 0.41 | 0.42 | 0.4 | 0.4 | 8 | -0.005 (-1.23%) | 960,000 |
13 Jan 2015 | HKD | 0.39 | 0.425 | 0.39 | 0.405 | 8.1 | +0.02 (+5.19%) | 7,956,000 |
12 Jan 2015 | HKD | 0.37 | 0.39 | 0.36 | 0.385 | 7.7 | +0.015 (+4.05%) | 954,000 |
9 Jan 2015 | HKD | 0.37 | 0.39 | 0.37 | 0.37 | 7.4 | +0.005 (+1.37%) | 894,000 |
8 Jan 2015 | HKD | 0.375 | 0.38 | 0.365 | 0.365 | 7.3 | +0.005 (+1.39%) | 1,050,000 |
7 Jan 2015 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 7.2 | -0.01 (-2.70%) | 60,000 |
6 Jan 2015 | HKD | 0.385 | 0.385 | 0.37 | 0.37 | 7.4 | -0.015 (-3.90%) | 630,000 |
5 Jan 2015 | HKD | 0.34 | 0.4 | 0.3 | 0.385 | 7.7 | +0.025 (+6.94%) | 918,000 |
2 Jan 2015 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 7.2 | -0.01 (-2.70%) | 1,320,000 |
1 Jan 2015 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 7.4 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 7.4 | 0.0 (0.0%) | 90,000 |