Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2015 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 0.82 | -0.01 (-0.81%) | 1,478,000 |
2 Mar 2015 | HKD | 1.21 | 1.28 | 1.2 | 1.24 | 0.8267 | +0.04 (+3.33%) | 5,492,000 |
27 Feb 2015 | HKD | 1.25 | 1.31 | 1.17 | 1.2 | 0.8 | -0.05 (-4%) | 17,892,000 |
26 Feb 2015 | HKD | 1.34 | 1.34 | 1.23 | 1.25 | 0.8333 | -0.1 (-7.41%) | 8,260,000 |
25 Feb 2015 | HKD | 1.23 | 1.38 | 1.23 | 1.35 | 0.9 | +0.11 (+8.87%) | 9,228,300 |
24 Feb 2015 | HKD | 1.3 | 1.35 | 1.22 | 1.24 | 0.8267 | -0.06 (-4.62%) | 9,080,000 |
23 Feb 2015 | HKD | 1.4 | 1.45 | 1.28 | 1.3 | 0.8667 | -0.1 (-7.14%) | 12,302,000 |
20 Feb 2015 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.9333 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.9333 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.5 | 1.55 | 1.38 | 1.4 | 0.9333 | -0.08 (-5.41%) | 16,294,000 |
17 Feb 2015 | HKD | 1.45 | 1.52 | 1.36 | 1.48 | 0.9867 | +0.03 (+2.07%) | 23,126,000 |
16 Feb 2015 | HKD | 1.24 | 1.48 | 1.24 | 1.45 | 0.9667 | +0.21 (+16.94%) | 52,228,000 |
13 Feb 2015 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 0.8267 | -0.01 (-0.80%) | 1,960,000 |
12 Feb 2015 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 0.8333 | -0.02 (-1.57%) | 4,136,000 |
11 Feb 2015 | HKD | 1.29 | 1.3 | 1.24 | 1.27 | 0.8467 | -0.01 (-0.78%) | 4,484,000 |
10 Feb 2015 | HKD | 1.24 | 1.3 | 1.23 | 1.28 | 0.8533 | +0.04 (+3.23%) | 16,882,000 |
9 Feb 2015 | HKD | 1.2 | 1.24 | 1.19 | 1.24 | 0.8267 | +0.04 (+3.33%) | 7,168,000 |
6 Feb 2015 | HKD | 1.21 | 1.21 | 1.19 | 1.2 | 0.8 | -0.01 (-0.83%) | 6,792,000 |
5 Feb 2015 | HKD | 1.24 | 1.24 | 1.19 | 1.21 | 0.8067 | -0.03 (-2.42%) | 8,238,000 |
4 Feb 2015 | HKD | 1.25 | 1.25 | 1.22 | 1.24 | 0.8267 | -0.02 (-1.59%) | 5,672,000 |
3 Feb 2015 | HKD | 1.25 | 1.26 | 1.22 | 1.26 | 0.84 | +0.02 (+1.61%) | 6,532,000 |
2 Feb 2015 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 0.8267 | -0.01 (-0.80%) | 3,836,000 |
30 Jan 2015 | HKD | 1.24 | 1.26 | 1.22 | 1.25 | 0.8333 | +0.03 (+2.46%) | 7,984,000 |
29 Jan 2015 | HKD | 1.27 | 1.3 | 1.2 | 1.22 | 0.8133 | -0.04 (-3.17%) | 13,407,700 |
28 Jan 2015 | HKD | 1.2 | 1.27 | 1.18 | 1.26 | 0.84 | +0.06 (+5%) | 8,128,000 |
27 Jan 2015 | HKD | 1.18 | 1.27 | 1.17 | 1.2 | 0.8 | +0.04 (+3.45%) | 47,586,000 |
26 Jan 2015 | HKD | 1.14 | 1.22 | 1.13 | 1.16 | 0.7733 | +0.02 (+1.75%) | 119,869,619 |
23 Jan 2015 | HKD | 1.14 | 1.14 | 1.13 | 1.14 | 0.76 | 0.0 (0.0%) | 4,318,000 |
22 Jan 2015 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 0.76 | +0.01 (+0.88%) | 6,648,000 |
21 Jan 2015 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 0.7533 | -0.01 (-0.88%) | 4,846,000 |