Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2015 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3568 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3568 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.41 | 1.42 | 1.38 | 1.4 | 1.3568 | 0.0 (0.0%) | 686,000 |
17 Feb 2015 | HKD | 1.38 | 1.43 | 1.38 | 1.4 | 1.3568 | +0.02 (+1.45%) | 2,514,000 |
16 Feb 2015 | HKD | 1.42 | 1.42 | 1.35 | 1.38 | 1.3375 | -0.02 (-1.43%) | 1,604,000 |
13 Feb 2015 | HKD | 1.4 | 1.42 | 1.38 | 1.4 | 1.3568 | +0.01 (+0.72%) | 1,726,000 |
12 Feb 2015 | HKD | 1.43 | 1.44 | 1.36 | 1.39 | 1.3472 | -0.02 (-1.42%) | 2,582,000 |
11 Feb 2015 | HKD | 1.4 | 1.45 | 1.39 | 1.41 | 1.3665 | +0.01 (+0.71%) | 4,318,000 |
10 Feb 2015 | HKD | 1.43 | 1.5 | 1.34 | 1.4 | 1.3568 | -0.07 (-4.76%) | 12,618,000 |
9 Feb 2015 | HKD | 1.25 | 1.47 | 1.25 | 1.47 | 1.4247 | +0.25 (+20.49%) | 16,288,000 |
6 Feb 2015 | HKD | 1.29 | 1.29 | 1.19 | 1.22 | 1.1824 | +0.03 (+2.52%) | 2,720,000 |
5 Feb 2015 | HKD | 1.33 | 1.36 | 1.15 | 1.19 | 1.1533 | -0.08 (-6.30%) | 20,836,000 |
4 Feb 2015 | HKD | 1.08 | 1.28 | 1.08 | 1.27 | 1.2309 | +0.19 (+17.59%) | 12,116,400 |
3 Feb 2015 | HKD | 1.09 | 1.09 | 1.06 | 1.08 | 1.0467 | 0.0 (0.0%) | 936,000 |
2 Feb 2015 | HKD | 1.06 | 1.12 | 1.06 | 1.08 | 1.0467 | +0.04 (+3.85%) | 5,596,000 |
30 Jan 2015 | HKD | 1.03 | 1.07 | 1.01 | 1.04 | 1.0079 | +0.01 (+0.97%) | 1,928,000 |
29 Jan 2015 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 0.9983 | -0.03 (-2.83%) | 582,000 |
28 Jan 2015 | HKD | 1.03 | 1.08 | 1.02 | 1.06 | 1.0273 | 0.0 (0.0%) | 1,504,000 |
27 Jan 2015 | HKD | 1.05 | 1.1 | 1.03 | 1.06 | 1.0273 | -0.01 (-0.93%) | 2,830,000 |
26 Jan 2015 | HKD | 1.02 | 1.09 | 1.02 | 1.07 | 1.037 | +0.04 (+3.88%) | 2,456,000 |
23 Jan 2015 | HKD | 1 | 1.03 | 0.98 | 1.03 | 0.9983 | +0.02 (+1.98%) | 818,000 |
22 Jan 2015 | HKD | 1.03 | 1.03 | 1.01 | 1.01 | 0.9789 | 0.0 (0.0%) | 1,618,000 |
21 Jan 2015 | HKD | 1.04 | 1.04 | 0.99 | 1.01 | 0.9789 | -0.02 (-1.94%) | 258,000 |
20 Jan 2015 | HKD | 0.97 | 1.04 | 0.97 | 1.03 | 0.9983 | +0.08 (+8.42%) | 1,242,000 |
19 Jan 2015 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.9207 | -0.01 (-1.04%) | 508,000 |
16 Jan 2015 | HKD | 0.97 | 0.97 | 0.93 | 0.96 | 0.9304 | -0.01 (-1.03%) | 458,000 |
15 Jan 2015 | HKD | 1.01 | 1.01 | 0.97 | 0.97 | 0.9401 | -0.04 (-3.96%) | 212,000 |
14 Jan 2015 | HKD | 1.04 | 1.05 | 1.01 | 1.01 | 0.9789 | -0.02 (-1.94%) | 1,822,000 |
13 Jan 2015 | HKD | 0.94 | 1.08 | 0.94 | 1.03 | 0.9983 | +0.05 (+5.10%) | 4,596,000 |
12 Jan 2015 | HKD | 0.91 | 1.01 | 0.91 | 0.98 | 0.9498 | +0.03 (+3.16%) | 1,080,000 |