Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 0.89 | 0.97 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 7,630,000 |
1 Apr 2015 | HKD | 0.82 | 0.9 | 0.79 | 0.9 | 0.9 | +0.05 (+5.88%) | 3,812,000 |
31 Mar 2015 | HKD | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,156,000 |
30 Mar 2015 | HKD | 0.83 | 0.87 | 0.82 | 0.86 | 0.86 | -0.02 (-2.27%) | 860,558 |
27 Mar 2015 | HKD | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | +0.06 (+7.32%) | 3,192,000 |
26 Mar 2015 | HKD | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 4,804,000 |
25 Mar 2015 | HKD | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 6,172,000 |
24 Mar 2015 | HKD | 0.85 | 0.96 | 0.77 | 0.91 | 0.91 | +0.1 (+12.35%) | 13,814,000 |
23 Mar 2015 | HKD | 0.7 | 0.81 | 0.7 | 0.81 | 0.81 | +0.11 (+15.71%) | 5,788,000 |
20 Mar 2015 | HKD | 0.66 | 0.7 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 2,728,000 |
19 Mar 2015 | HKD | 0.66 | 0.66 | 0.59 | 0.66 | 0.66 | 0.0 (0.0%) | 2,232,000 |
18 Mar 2015 | HKD | 0.6 | 0.69 | 0.6 | 0.66 | 0.66 | +0.04 (+6.45%) | 1,567,500 |
17 Mar 2015 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 552,000 |
16 Mar 2015 | HKD | 0.64 | 0.64 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 830,793 |
13 Mar 2015 | HKD | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 2,924,000 |
12 Mar 2015 | HKD | 0.59 | 0.71 | 0.54 | 0.67 | 0.67 | +0.04 (+6.35%) | 12,196,000 |
11 Mar 2015 | HKD | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -0.06 (-8.70%) | 3,893,500 |
10 Mar 2015 | HKD | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,400,000 |
9 Mar 2015 | HKD | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 404,000 |
6 Mar 2015 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,584,000 |
5 Mar 2015 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,520,000 |
4 Mar 2015 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,952,000 |
3 Mar 2015 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,386,000 |
2 Mar 2015 | HKD | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,734,000 |
27 Feb 2015 | HKD | 0.74 | 0.75 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 3,860,000 |
26 Feb 2015 | HKD | 0.75 | 0.75 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 2,144,000 |
25 Feb 2015 | HKD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 736,000 |
24 Feb 2015 | HKD | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 2,416,000 |
23 Feb 2015 | HKD | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 292,000 |
20 Feb 2015 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |