Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,904,000 |
17 Feb 2015 | HKD | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -0.02 (-2.41%) | 2,354,000 |
16 Feb 2015 | HKD | 0.74 | 0.84 | 0.74 | 0.83 | 0.83 | +0.11 (+15.28%) | 8,044,000 |
13 Feb 2015 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,496,000 |
12 Feb 2015 | HKD | 0.77 | 0.77 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 3,894,000 |
11 Feb 2015 | HKD | 0.77 | 0.8 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,376,000 |
10 Feb 2015 | HKD | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -0.04 (-4.88%) | 2,344,000 |
9 Feb 2015 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 904,000 |
6 Feb 2015 | HKD | 0.82 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,442,000 |
5 Feb 2015 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 968,000 |
4 Feb 2015 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 648,000 |
3 Feb 2015 | HKD | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,388,000 |
2 Feb 2015 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 220,000 |
30 Jan 2015 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 812,000 |
29 Jan 2015 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,744,000 |
28 Jan 2015 | HKD | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 326,399 |
27 Jan 2015 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,624,000 |
26 Jan 2015 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,506,000 |
23 Jan 2015 | HKD | 0.9 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 336,000 |
22 Jan 2015 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,440,000 |
21 Jan 2015 | HKD | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 1,312,000 |
20 Jan 2015 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 2,764,000 |
19 Jan 2015 | HKD | 0.9 | 0.93 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 4,606,028 |
16 Jan 2015 | HKD | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 11,980,000 |
15 Jan 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 6,340,000 |
14 Jan 2015 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 892,000 |
13 Jan 2015 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,376,000 |
12 Jan 2015 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 1,838,000 |
9 Jan 2015 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,264,000 |