Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2015 | HKD | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 320,000 |
25 Feb 2015 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,004,000 |
24 Feb 2015 | HKD | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 192,000 |
23 Feb 2015 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 236,000 |
20 Feb 2015 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.45 | 0.465 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 388,000 |
17 Feb 2015 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 228,000 |
16 Feb 2015 | HKD | 0.425 | 0.445 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,212,000 |
13 Feb 2015 | HKD | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 412,000 |
12 Feb 2015 | HKD | 0.435 | 0.45 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 778,000 |
11 Feb 2015 | HKD | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 428,000 |
10 Feb 2015 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 588,000 |
9 Feb 2015 | HKD | 0.45 | 0.46 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 748,000 |
6 Feb 2015 | HKD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 512,000 |
5 Feb 2015 | HKD | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,164,000 |
4 Feb 2015 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 3,404,000 |
3 Feb 2015 | HKD | 0.53 | 0.53 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 2,400,000 |
2 Feb 2015 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 792,000 |
30 Jan 2015 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 932,000 |
29 Jan 2015 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 358,000 |
28 Jan 2015 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 312,000 |
27 Jan 2015 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 460,000 |
26 Jan 2015 | HKD | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 0.0 (0.0%) | 1,024,000 |
23 Jan 2015 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 830,000 |
22 Jan 2015 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 316,000 |
21 Jan 2015 | HKD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 944,000 |
20 Jan 2015 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 708,000 |
19 Jan 2015 | HKD | 0.6 | 0.61 | 0.53 | 0.55 | 0.55 | -0.05 (-8.33%) | 1,684,000 |
16 Jan 2015 | HKD | 0.58 | 0.63 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 448,000 |