Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2015 | HKD | 5.67 | 5.67 | 5 | 5.3 | 5.3 | -0.29 (-5.19%) | 2,644,024 |
2 Mar 2015 | HKD | 5.75 | 5.86 | 5.55 | 5.59 | 5.59 | -0.11 (-1.93%) | 522,000 |
27 Feb 2015 | HKD | 5.68 | 5.78 | 5.57 | 5.7 | 5.7 | +0.1 (+1.79%) | 774,000 |
26 Feb 2015 | HKD | 5.67 | 5.67 | 5.5 | 5.6 | 5.6 | -0.07 (-1.23%) | 394,000 |
25 Feb 2015 | HKD | 5.39 | 5.72 | 5.3 | 5.67 | 5.67 | +0.37 (+6.98%) | 2,872,000 |
24 Feb 2015 | HKD | 5.36 | 5.36 | 5.2 | 5.3 | 5.3 | +0.02 (+0.38%) | 546,000 |
23 Feb 2015 | HKD | 5.3 | 5.32 | 5.17 | 5.28 | 5.28 | 0.0 (0.0%) | 364,072 |
20 Feb 2015 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 5.2 | 5.3 | 5.2 | 5.28 | 5.28 | +0.06 (+1.15%) | 478,000 |
17 Feb 2015 | HKD | 5.39 | 5.5 | 4.8 | 5.22 | 5.22 | -0.09 (-1.69%) | 3,190,024 |
16 Feb 2015 | HKD | 5 | 5.33 | 5 | 5.31 | 5.31 | +0.36 (+7.27%) | 3,196,024 |
13 Feb 2015 | HKD | 4.58 | 4.99 | 4.58 | 4.95 | 4.95 | +0.41 (+9.03%) | 3,368,048 |
12 Feb 2015 | HKD | 4.49 | 4.6 | 4.39 | 4.54 | 4.54 | +0.05 (+1.11%) | 532,000 |
11 Feb 2015 | HKD | 4.4 | 4.58 | 4.4 | 4.49 | 4.49 | +0.11 (+2.51%) | 334,000 |
10 Feb 2015 | HKD | 4.4 | 4.51 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 1,234,000 |
9 Feb 2015 | HKD | 4.21 | 4.4 | 4.21 | 4.38 | 4.38 | +0.15 (+3.55%) | 924,144 |
6 Feb 2015 | HKD | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 144,000 |
5 Feb 2015 | HKD | 4.29 | 4.3 | 4.11 | 4.25 | 4.25 | +0.01 (+0.24%) | 1,414,024 |
4 Feb 2015 | HKD | 4.28 | 4.3 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 2,108,000 |
3 Feb 2015 | HKD | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | +0.13 (+3.16%) | 2,126,000 |
2 Feb 2015 | HKD | 3.86 | 4.29 | 3.86 | 4.12 | 4.12 | +0.3 (+7.85%) | 1,796,000 |
30 Jan 2015 | HKD | 3.9 | 3.98 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,490,000 |
29 Jan 2015 | HKD | 4.01 | 4.05 | 3.83 | 3.88 | 3.88 | -0.12 (-3%) | 792,000 |
28 Jan 2015 | HKD | 3.34 | 4.08 | 3.34 | 4 | 4 | +0.65 (+19.40%) | 2,638,000 |
27 Jan 2015 | HKD | 3.07 | 3.69 | 3.07 | 3.35 | 3.35 | +0.28 (+9.12%) | 758,000 |
26 Jan 2015 | HKD | 2.96 | 3.1 | 2.95 | 3.07 | 3.07 | +0.13 (+4.42%) | 334,000 |
23 Jan 2015 | HKD | 2.93 | 3.1 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 1,348,242 |
22 Jan 2015 | HKD | 2.99 | 3 | 2.96 | 2.96 | 2.96 | +0.02 (+0.68%) | 232,000 |
21 Jan 2015 | HKD | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 18,000 |