Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2015 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 5.61 | 5.61 | 5.56 | 5.58 | 5.58 | -0.03 (-0.53%) | 2,374,000 |
17 Feb 2015 | HKD | 5.56 | 5.79 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 7,218,000 |
16 Feb 2015 | HKD | 5.66 | 5.68 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,662,000 |
13 Feb 2015 | HKD | 5.51 | 5.64 | 5.51 | 5.61 | 5.61 | +0.03 (+0.54%) | 1,564,000 |
12 Feb 2015 | HKD | 5.55 | 5.65 | 5.55 | 5.58 | 5.58 | +0.06 (+1.09%) | 2,938,000 |
11 Feb 2015 | HKD | 5.51 | 5.57 | 5.46 | 5.52 | 5.52 | -0.03 (-0.54%) | 680,000 |
10 Feb 2015 | HKD | 5.57 | 5.64 | 5.51 | 5.55 | 5.55 | -0.04 (-0.72%) | 416,000 |
9 Feb 2015 | HKD | 5.57 | 5.64 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,218,000 |
6 Feb 2015 | HKD | 5.55 | 5.65 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 2,000,588 |
5 Feb 2015 | HKD | 5.65 | 5.69 | 5.57 | 5.63 | 5.63 | -0.02 (-0.35%) | 1,632,000 |
4 Feb 2015 | HKD | 5.77 | 5.77 | 5.6 | 5.65 | 5.65 | -0.02 (-0.35%) | 1,324,000 |
3 Feb 2015 | HKD | 5.68 | 5.82 | 5.59 | 5.67 | 5.67 | +0.04 (+0.71%) | 1,671,000 |
2 Feb 2015 | HKD | 5.59 | 5.67 | 5.55 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,212,750 |
30 Jan 2015 | HKD | 5.7 | 5.74 | 5.6 | 5.64 | 5.64 | -0.06 (-1.05%) | 894,000 |
29 Jan 2015 | HKD | 5.81 | 5.84 | 5.66 | 5.7 | 5.7 | -0.19 (-3.23%) | 2,504,000 |
28 Jan 2015 | HKD | 5.55 | 5.9 | 5.53 | 5.89 | 5.89 | +0.34 (+6.13%) | 7,757,500 |
27 Jan 2015 | HKD | 5.37 | 5.57 | 5.37 | 5.55 | 5.55 | +0.19 (+3.54%) | 3,844,000 |
26 Jan 2015 | HKD | 5.33 | 5.36 | 5.27 | 5.36 | 5.36 | 0.0 (0.0%) | 1,006,000 |
23 Jan 2015 | HKD | 5.37 | 5.38 | 5.31 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,684,000 |
22 Jan 2015 | HKD | 5.27 | 5.34 | 5.27 | 5.3 | 5.3 | +0.04 (+0.76%) | 2,592,000 |
21 Jan 2015 | HKD | 5.24 | 5.31 | 5.15 | 5.26 | 5.26 | -0.01 (-0.19%) | 1,892,000 |
20 Jan 2015 | HKD | 5.04 | 5.28 | 5.04 | 5.27 | 5.27 | +0.2 (+3.94%) | 1,106,000 |
19 Jan 2015 | HKD | 5.25 | 5.25 | 5 | 5.07 | 5.07 | -0.2 (-3.80%) | 676,000 |
16 Jan 2015 | HKD | 5.19 | 5.3 | 5.19 | 5.27 | 5.27 | -0.03 (-0.57%) | 1,298,000 |
15 Jan 2015 | HKD | 5.2 | 5.31 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 1,322,547 |
14 Jan 2015 | HKD | 5.2 | 5.25 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 406,000 |
13 Jan 2015 | HKD | 5.16 | 5.26 | 5.12 | 5.23 | 5.23 | +0.03 (+0.58%) | 412,000 |
12 Jan 2015 | HKD | 5.24 | 5.27 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 350,000 |