Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | HKD | 2.78 | 2.87 | 2.62 | 2.77 | 11.08 | -0.01 (-0.36%) | 11,808,000 |
4 Feb 2015 | HKD | 2.82 | 2.85 | 2.76 | 2.78 | 11.12 | -0.01 (-0.36%) | 21,064,000 |
3 Feb 2015 | HKD | 2.48 | 2.85 | 2.48 | 2.79 | 11.16 | +0.32 (+12.96%) | 32,622,000 |
2 Feb 2015 | HKD | 2.5 | 2.51 | 2.4 | 2.47 | 9.88 | -0.04 (-1.59%) | 14,990,000 |
30 Jan 2015 | HKD | 2.63 | 2.65 | 2.5 | 2.51 | 10.04 | -0.1 (-3.83%) | 10,960,000 |
29 Jan 2015 | HKD | 2.54 | 2.69 | 2.54 | 2.61 | 10.44 | +0.05 (+1.95%) | 21,870,000 |
28 Jan 2015 | HKD | 2.4 | 2.57 | 2.39 | 2.56 | 10.24 | +0.16 (+6.67%) | 18,574,000 |
27 Jan 2015 | HKD | 2.33 | 2.42 | 2.33 | 2.4 | 9.6 | +0.07 (+3.00%) | 14,436,000 |
26 Jan 2015 | HKD | 2.29 | 2.36 | 2.28 | 2.33 | 9.32 | +0.03 (+1.30%) | 9,572,000 |
23 Jan 2015 | HKD | 2.23 | 2.3 | 2.2 | 2.3 | 9.2 | +0.07 (+3.14%) | 12,326,000 |
22 Jan 2015 | HKD | 2.26 | 2.29 | 2.22 | 2.23 | 8.92 | -0.03 (-1.33%) | 9,144,000 |
21 Jan 2015 | HKD | 2.22 | 2.27 | 2.18 | 2.26 | 9.04 | +0.05 (+2.26%) | 13,368,000 |
20 Jan 2015 | HKD | 2.15 | 2.25 | 2.15 | 2.21 | 8.84 | +0.06 (+2.79%) | 9,786,000 |
19 Jan 2015 | HKD | 2.13 | 2.17 | 2.12 | 2.15 | 8.6 | +0.03 (+1.42%) | 11,090,000 |
16 Jan 2015 | HKD | 2.12 | 2.14 | 2.1 | 2.12 | 8.48 | -0.01 (-0.47%) | 6,144,000 |
15 Jan 2015 | HKD | 2.1 | 2.15 | 2.09 | 2.13 | 8.52 | +0.04 (+1.91%) | 15,332,000 |
14 Jan 2015 | HKD | 1.99 | 2.1 | 1.99 | 2.09 | 8.36 | +0.11 (+5.56%) | 17,752,000 |
13 Jan 2015 | HKD | 1.95 | 2 | 1.93 | 1.98 | 7.92 | +0.03 (+1.54%) | 9,542,000 |
12 Jan 2015 | HKD | 1.99 | 1.99 | 1.94 | 1.95 | 7.8 | -0.04 (-2.01%) | 6,440,000 |
9 Jan 2015 | HKD | 1.96 | 2.01 | 1.94 | 1.99 | 7.96 | +0.02 (+1.02%) | 7,770,000 |
8 Jan 2015 | HKD | 2 | 2.04 | 1.96 | 1.97 | 7.88 | -0.02 (-1.01%) | 7,368,000 |
7 Jan 2015 | HKD | 1.88 | 2.02 | 1.88 | 1.99 | 7.96 | +0.11 (+5.85%) | 15,406,000 |
6 Jan 2015 | HKD | 1.83 | 1.89 | 1.83 | 1.88 | 7.52 | +0.02 (+1.08%) | 6,908,000 |
5 Jan 2015 | HKD | 1.91 | 1.96 | 1.85 | 1.86 | 7.44 | -0.06 (-3.12%) | 9,808,000 |
2 Jan 2015 | HKD | 1.88 | 1.93 | 1.85 | 1.92 | 7.68 | +0.04 (+2.13%) | 6,372,000 |
1 Jan 2015 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 7.52 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.82 | 1.9 | 1.81 | 1.88 | 7.52 | +0.06 (+3.30%) | 6,322,000 |
30 Dec 2014 | HKD | 1.88 | 1.89 | 1.79 | 1.82 | 7.28 | -0.05 (-2.67%) | 6,090,000 |
29 Dec 2014 | HKD | 1.83 | 1.88 | 1.79 | 1.87 | 7.48 | +0.05 (+2.75%) | 7,822,000 |
26 Dec 2014 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 7.28 | 0.0 (0.0%) | 0 |