Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | HKD | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 335,000 |
1 Apr 2015 | HKD | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 420,000 |
31 Mar 2015 | HKD | 1.45 | 1.58 | 1.45 | 1.52 | 1.52 | +0.09 (+6.29%) | 840,000 |
30 Mar 2015 | HKD | 1.38 | 1.48 | 1.36 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,735,000 |
27 Mar 2015 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 570,000 |
26 Mar 2015 | HKD | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 175,000 |
25 Mar 2015 | HKD | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 320,000 |
24 Mar 2015 | HKD | 1.48 | 1.53 | 1.36 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,030,000 |
23 Mar 2015 | HKD | 1.68 | 1.71 | 1.48 | 1.48 | 1.48 | -0.17 (-10.30%) | 10,915,000 |
20 Mar 2015 | HKD | 1.83 | 1.96 | 1.54 | 1.65 | 1.65 | -0.18 (-9.84%) | 33,765,000 |
19 Mar 2015 | HKD | 1.7 | 1.85 | 1.66 | 1.83 | 1.83 | -0.01 (-0.54%) | 525,000 |
18 Mar 2015 | HKD | 1.83 | 2 | 1.59 | 1.84 | 1.84 | -0.07 (-3.66%) | 3,785,000 |
17 Mar 2015 | HKD | 2 | 2.24 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,925,000 |
16 Mar 2015 | HKD | 1.43 | 2 | 1.43 | 1.92 | 1.92 | +0.49 (+34.27%) | 4,745,000 |
13 Mar 2015 | HKD | 1.39 | 1.5 | 1.38 | 1.43 | 1.43 | +0.08 (+5.93%) | 645,000 |
12 Mar 2015 | HKD | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 105,000 |
11 Mar 2015 | HKD | 1.41 | 1.49 | 1.28 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,405,000 |
10 Mar 2015 | HKD | 1.48 | 1.55 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 510,000 |
9 Mar 2015 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 45,000 |
6 Mar 2015 | HKD | 1.49 | 1.5 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 245,000 |
5 Mar 2015 | HKD | 1.45 | 1.5 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 215,000 |
4 Mar 2015 | HKD | 1.5 | 1.5 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 110,000 |
3 Mar 2015 | HKD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 115,000 |
2 Mar 2015 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 20,000 |
27 Feb 2015 | HKD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 40,000 |
26 Feb 2015 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 0 |
25 Feb 2015 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 5,000 |
24 Feb 2015 | HKD | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 15,000 |
23 Feb 2015 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.09 (+6.43%) | 900,000 |
20 Feb 2015 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |