Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 1.44 | 1.47 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 2,130,000 |
1 Apr 2015 | HKD | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,610,000 |
31 Mar 2015 | HKD | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 2,320,000 |
30 Mar 2015 | HKD | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 910,000 |
27 Mar 2015 | HKD | 1.48 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 700,000 |
26 Mar 2015 | HKD | 1.5 | 1.58 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 360,000 |
25 Mar 2015 | HKD | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 580,000 |
24 Mar 2015 | HKD | 1.49 | 1.54 | 1.39 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,200,000 |
23 Mar 2015 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 640,000 |
20 Mar 2015 | HKD | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 560,000 |
19 Mar 2015 | HKD | 1.51 | 1.58 | 1.46 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,030,000 |
18 Mar 2015 | HKD | 1.61 | 1.63 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,880,000 |
17 Mar 2015 | HKD | 1.5 | 1.61 | 1.46 | 1.58 | 1.58 | +0.07 (+4.64%) | 510,000 |
16 Mar 2015 | HKD | 1.55 | 1.55 | 1.44 | 1.51 | 1.51 | -0.07 (-4.43%) | 1,230,000 |
13 Mar 2015 | HKD | 1.6 | 1.62 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 690,000 |
12 Mar 2015 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 80,000 |
11 Mar 2015 | HKD | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 900,000 |
10 Mar 2015 | HKD | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 360,000 |
9 Mar 2015 | HKD | 1.66 | 1.66 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 630,000 |
6 Mar 2015 | HKD | 1.64 | 1.7 | 1.63 | 1.69 | 1.69 | +0.02 (+1.20%) | 620,000 |
5 Mar 2015 | HKD | 1.66 | 1.68 | 1.61 | 1.67 | 1.67 | +0.01 (+0.60%) | 200,000 |
4 Mar 2015 | HKD | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 270,000 |
3 Mar 2015 | HKD | 1.64 | 1.69 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 910,000 |
2 Mar 2015 | HKD | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 450,000 |
27 Feb 2015 | HKD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.04 (-2.31%) | 200,000 |
26 Feb 2015 | HKD | 1.67 | 1.74 | 1.6 | 1.73 | 1.73 | +0.08 (+4.85%) | 2,120,000 |
25 Feb 2015 | HKD | 1.7 | 1.7 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 300,000 |
24 Feb 2015 | HKD | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 80,000 |
23 Feb 2015 | HKD | 1.68 | 1.74 | 1.67 | 1.7 | 1.7 | +0.09 (+5.59%) | 870,000 |
20 Feb 2015 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |