Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.2057 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.228 | 0.24 | 0.224 | 0.239 | 0.2057 | +0.011 (+4.82%) | 5,275,087 |
17 Feb 2015 | HKD | 0.231 | 0.232 | 0.227 | 0.228 | 0.1962 | +0.006 (+2.70%) | 4,275,842 |
16 Feb 2015 | HKD | 0.211 | 0.226 | 0.211 | 0.222 | 0.1911 | +0.006 (+2.78%) | 10,933,606 |
13 Feb 2015 | HKD | 0.202 | 0.218 | 0.202 | 0.216 | 0.1859 | +0.012 (+5.88%) | 1,359,439 |
12 Feb 2015 | HKD | 0.206 | 0.206 | 0.204 | 0.204 | 0.1756 | -0.006 (-2.86%) | 2,068,206 |
11 Feb 2015 | HKD | 0.209 | 0.21 | 0.204 | 0.21 | 0.1807 | -0.003 (-1.41%) | 5,797,948 |
10 Feb 2015 | HKD | 0.224 | 0.225 | 0.208 | 0.213 | 0.1833 | -0.006 (-2.74%) | 6,367,286 |
9 Feb 2015 | HKD | 0.21 | 0.247 | 0.206 | 0.219 | 0.1885 | +0.024 (+12.31%) | 53,143,599 |
6 Feb 2015 | HKD | 0.1981 | 0.1981 | 0.195 | 0.195 | 0.1678 | -0.003 (-1.56%) | 348,574 |
5 Feb 2015 | HKD | 0.203 | 0.203 | 0.1981 | 0.1981 | 0.1705 | -0.004 (-1.93%) | 3,927,268 |
4 Feb 2015 | HKD | 0.202 | 0.202 | 0.197 | 0.202 | 0.1739 | +0.007 (+3.59%) | 118,701,082 |
3 Feb 2015 | HKD | 0.194 | 0.195 | 0.194 | 0.195 | 0.1678 | -0.009 (-4.41%) | 1,278,105 |
2 Feb 2015 | HKD | 0.204 | 0.206 | 0.203 | 0.204 | 0.1756 | +0.001 (+0.49%) | 4,287,461 |
30 Jan 2015 | HKD | 0.193 | 0.204 | 0.193 | 0.203 | 0.1747 | +0.005 (+2.47%) | 732,006 |
29 Jan 2015 | HKD | 0.181 | 0.1981 | 0.181 | 0.1981 | 0.1705 | +0.011 (+5.94%) | 1,220,009 |
28 Jan 2015 | HKD | 0.18 | 0.189 | 0.18 | 0.187 | 0.1609 | -0.011 (-5.60%) | 383,431 |
27 Jan 2015 | HKD | 0.189 | 0.1981 | 0.185 | 0.1981 | 0.1705 | +0.005 (+2.64%) | 464,765 |
26 Jan 2015 | HKD | 0.193 | 0.204 | 0.184 | 0.193 | 0.1661 | 0.0 (0.0%) | 2,789 |
23 Jan 2015 | HKD | 0.185 | 0.193 | 0.185 | 0.193 | 0.1661 | +0.008 (+4.32%) | 1,189,799 |
22 Jan 2015 | HKD | 0.19 | 0.19 | 0.185 | 0.185 | 0.1592 | -0.005 (-2.63%) | 2,196,016 |
21 Jan 2015 | HKD | 0.19 | 0.206 | 0.188 | 0.19 | 0.1635 | -0.006 (-3.06%) | 2,753,735 |
20 Jan 2015 | HKD | 0.1981 | 0.1981 | 0.196 | 0.196 | 0.1687 | -0.002 (-1.06%) | 615,814 |
19 Jan 2015 | HKD | 0.199 | 0.199 | 0.1981 | 0.1981 | 0.1705 | -0.005 (-2.41%) | 639,052 |
16 Jan 2015 | HKD | 0.203 | 0.215 | 0.2 | 0.203 | 0.1747 | -0.005 (-2.40%) | 3,950,506 |
15 Jan 2015 | HKD | 0.203 | 0.208 | 0.203 | 0.208 | 0.179 | -0.006 (-2.80%) | 1,905,538 |
14 Jan 2015 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.1842 | +0.004 (+1.90%) | 116,191 |
13 Jan 2015 | HKD | 0.201 | 0.216 | 0.201 | 0.21 | 0.1807 | +0.005 (+2.44%) | 604,195 |
12 Jan 2015 | HKD | 0.202 | 0.209 | 0.199 | 0.205 | 0.1764 | -0.004 (-1.91%) | 3,346,311 |
9 Jan 2015 | HKD | 0.215 | 0.218 | 0.209 | 0.209 | 0.1799 | -0.009 (-4.13%) | 7,413,008 |