Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2015 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 12,070,000 |
26 Feb 2015 | HKD | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 29,860,000 |
25 Feb 2015 | HKD | 0.265 | 0.265 | 0.249 | 0.25 | 0.25 | -0.015 (-5.66%) | 47,390,000 |
24 Feb 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 28,069,998 |
23 Feb 2015 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 12,470,000 |
20 Feb 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,110,000 |
17 Feb 2015 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 18,860,000 |
16 Feb 2015 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 7,900,000 |
13 Feb 2015 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 11,060,000 |
12 Feb 2015 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,951,690 |
11 Feb 2015 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 8,740,000 |
10 Feb 2015 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 6,880,000 |
9 Feb 2015 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 3,730,000 |
6 Feb 2015 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 8,010,000 |
5 Feb 2015 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 12,015,000 |
4 Feb 2015 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 18,070,000 |
3 Feb 2015 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 13,570,000 |
2 Feb 2015 | HKD | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.025 (-7.46%) | 29,450,016 |
30 Jan 2015 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 11,660,000 |
29 Jan 2015 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 6,280,000 |
28 Jan 2015 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,320,000 |
27 Jan 2015 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 8,040,000 |
26 Jan 2015 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 4,250,000 |
23 Jan 2015 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 3,120,000 |
22 Jan 2015 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 6,130,000 |
21 Jan 2015 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,600,000 |
20 Jan 2015 | HKD | 0.355 | 0.365 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 10,540,000 |
19 Jan 2015 | HKD | 0.37 | 0.37 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 12,223,000 |