Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2015 | HKD | 3.42 | 3.47 | 3.36 | 3.43 | 13.72 | +0.01 (+0.29%) | 13,210,000 |
18 Mar 2015 | HKD | 3.41 | 3.51 | 3.33 | 3.42 | 13.68 | +0.03 (+0.88%) | 21,002,000 |
17 Mar 2015 | HKD | 3.23 | 3.4 | 3.23 | 3.39 | 13.56 | +0.18 (+5.61%) | 19,060,600 |
16 Mar 2015 | HKD | 3.02 | 3.25 | 2.98 | 3.21 | 12.84 | +0.2 (+6.64%) | 10,498,000 |
13 Mar 2015 | HKD | 2.91 | 3.05 | 2.91 | 3.01 | 12.04 | +0.11 (+3.79%) | 7,416,000 |
12 Mar 2015 | HKD | 3.18 | 3.19 | 2.87 | 2.9 | 11.6 | -0.3 (-9.38%) | 17,330,000 |
11 Mar 2015 | HKD | 3.19 | 3.26 | 3.15 | 3.2 | 12.8 | 0.0 (0.0%) | 6,842,000 |
10 Mar 2015 | HKD | 3.17 | 3.28 | 3.14 | 3.2 | 12.8 | +0.03 (+0.95%) | 8,290,000 |
9 Mar 2015 | HKD | 3.27 | 3.28 | 3.16 | 3.17 | 12.68 | -0.1 (-3.06%) | 8,208,000 |
6 Mar 2015 | HKD | 3.21 | 3.3 | 3.21 | 3.27 | 13.08 | +0.07 (+2.19%) | 10,492,000 |
5 Mar 2015 | HKD | 3.14 | 3.22 | 3.13 | 3.2 | 12.8 | +0.06 (+1.91%) | 10,030,000 |
4 Mar 2015 | HKD | 3.09 | 3.16 | 3.09 | 3.14 | 12.56 | +0.05 (+1.62%) | 9,088,000 |
3 Mar 2015 | HKD | 3.06 | 3.09 | 3.03 | 3.09 | 12.36 | +0.01 (+0.32%) | 6,644,000 |
2 Mar 2015 | HKD | 3.08 | 3.13 | 3 | 3.08 | 12.32 | -0.01 (-0.32%) | 10,800,000 |
27 Feb 2015 | HKD | 2.94 | 3.12 | 2.88 | 3.09 | 12.36 | +0.14 (+4.75%) | 15,476,000 |
26 Feb 2015 | HKD | 3.04 | 3.06 | 2.92 | 2.95 | 11.8 | -0.1 (-3.28%) | 10,490,000 |
25 Feb 2015 | HKD | 3.03 | 3.09 | 2.99 | 3.05 | 12.2 | +0.02 (+0.66%) | 8,254,000 |
24 Feb 2015 | HKD | 3.16 | 3.18 | 3.02 | 3.03 | 12.12 | -0.13 (-4.11%) | 12,111,700 |
23 Feb 2015 | HKD | 3.14 | 3.19 | 3.13 | 3.16 | 12.64 | +0.02 (+0.64%) | 12,140,000 |
20 Feb 2015 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 12.56 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 12.56 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 3.13 | 3.16 | 3.07 | 3.14 | 12.56 | +0.01 (+0.32%) | 4,416,000 |
17 Feb 2015 | HKD | 3.08 | 3.21 | 3.05 | 3.13 | 12.52 | +0.05 (+1.62%) | 13,830,000 |
16 Feb 2015 | HKD | 2.91 | 3.18 | 2.9 | 3.08 | 12.32 | +0.18 (+6.21%) | 19,742,000 |
13 Feb 2015 | HKD | 2.88 | 2.93 | 2.87 | 2.9 | 11.6 | +0.02 (+0.69%) | 7,190,000 |
12 Feb 2015 | HKD | 2.89 | 2.93 | 2.86 | 2.88 | 11.52 | -0.01 (-0.35%) | 10,074,000 |
11 Feb 2015 | HKD | 2.91 | 2.92 | 2.86 | 2.89 | 11.56 | -0.02 (-0.69%) | 6,564,000 |
10 Feb 2015 | HKD | 2.93 | 2.95 | 2.87 | 2.91 | 11.64 | -0.02 (-0.68%) | 6,254,000 |
9 Feb 2015 | HKD | 2.8 | 2.99 | 2.8 | 2.93 | 11.72 | +0.09 (+3.17%) | 16,210,000 |
6 Feb 2015 | HKD | 2.77 | 2.84 | 2.73 | 2.84 | 11.36 | +0.07 (+2.53%) | 8,090,000 |