Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 9.69 | 9.81 | 9.6 | 9.8 | 9.8 | +0.2 (+2.08%) | 2,552,000 |
1 Apr 2015 | HKD | 9.53 | 9.8 | 9.5 | 9.6 | 9.6 | +0.07 (+0.73%) | 246,000 |
31 Mar 2015 | HKD | 9.55 | 9.55 | 9.53 | 9.53 | 9.53 | +0.07 (+0.74%) | 16,000 |
30 Mar 2015 | HKD | 9.3 | 9.56 | 9.3 | 9.46 | 9.46 | +0.16 (+1.72%) | 56,500 |
27 Mar 2015 | HKD | 9.27 | 9.3 | 9.24 | 9.3 | 9.3 | +0.4 (+4.49%) | 31,500 |
26 Mar 2015 | HKD | 8.4 | 8.9 | 8.4 | 8.9 | 8.9 | -0.2 (-2.20%) | 98,500 |
25 Mar 2015 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
24 Mar 2015 | HKD | 9.25 | 9.25 | 9.1 | 9.1 | 9.1 | -0.18 (-1.94%) | 3,000 |
23 Mar 2015 | HKD | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
20 Mar 2015 | HKD | 9 | 9.8 | 9 | 9.28 | 9.28 | +0.33 (+3.69%) | 141,000 |
19 Mar 2015 | HKD | 8.64 | 8.95 | 8.63 | 8.95 | 8.95 | +0.32 (+3.71%) | 47,000 |
18 Mar 2015 | HKD | 8.5 | 8.63 | 8.5 | 8.63 | 8.63 | +0.15 (+1.77%) | 12,000 |
17 Mar 2015 | HKD | 8.88 | 8.88 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 3,000 |
16 Mar 2015 | HKD | 8.4 | 8.48 | 8.4 | 8.48 | 8.48 | +0.08 (+0.95%) | 1,500 |
13 Mar 2015 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 1,000 |
12 Mar 2015 | HKD | 8.39 | 8.4 | 8.39 | 8.4 | 8.4 | +0.01 (+0.12%) | 13,500 |
11 Mar 2015 | HKD | 7.4 | 8.51 | 7.4 | 8.39 | 8.39 | +0.99 (+13.38%) | 395,333 |
10 Mar 2015 | HKD | 7.51 | 7.51 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 249,000 |
9 Mar 2015 | HKD | 8.9 | 8.9 | 7.48 | 7.5 | 7.5 | -0.51 (-6.37%) | 201,500 |
6 Mar 2015 | HKD | 8.91 | 8.91 | 8.01 | 8.01 | 8.01 | -0.97 (-10.80%) | 115,500 |
5 Mar 2015 | HKD | 9 | 9 | 8.84 | 8.98 | 8.98 | -0.02 (-0.22%) | 63,500 |
4 Mar 2015 | HKD | 9.47 | 9.47 | 8.99 | 9 | 9 | -0.69 (-7.12%) | 70,000 |
3 Mar 2015 | HKD | 9.49 | 9.7 | 9.49 | 9.69 | 9.69 | +0.19 (+2%) | 46,500 |
2 Mar 2015 | HKD | 9.51 | 9.51 | 9.5 | 9.5 | 9.5 | -0.18 (-1.86%) | 3,000 |
27 Feb 2015 | HKD | 9.68 | 9.7 | 9.68 | 9.68 | 9.68 | -0.02 (-0.21%) | 1,000 |
26 Feb 2015 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
25 Feb 2015 | HKD | 9.79 | 9.8 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 20,000 |
24 Feb 2015 | HKD | 9.51 | 9.8 | 9.51 | 9.8 | 9.8 | +0.49 (+5.26%) | 2,500 |
23 Feb 2015 | HKD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
20 Feb 2015 | HKD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |