Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | HKD | 1.49 | 1.57 | 1.49 | 1.5 | 1.5 | +0.04 (+2.74%) | 168,000 |
12 Jan 2015 | HKD | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 784,000 |
9 Jan 2015 | HKD | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 0.0 (0.0%) | 14,000 |
8 Jan 2015 | HKD | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | +0.06 (+4.11%) | 208,000 |
7 Jan 2015 | HKD | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 582,000 |
6 Jan 2015 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 236,000 |
5 Jan 2015 | HKD | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 180,000 |
2 Jan 2015 | HKD | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 12,000 |
1 Jan 2015 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.4 | 1.48 | 1.37 | 1.46 | 1.46 | +0.06 (+4.29%) | 766,000 |
30 Dec 2014 | HKD | 1.41 | 1.42 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 380,000 |
29 Dec 2014 | HKD | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 6,000 |
26 Dec 2014 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 60,000 |
23 Dec 2014 | HKD | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 44,000 |
22 Dec 2014 | HKD | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 10,000 |
19 Dec 2014 | HKD | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 50,000 |
18 Dec 2014 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
17 Dec 2014 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 30,000 |
16 Dec 2014 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 26,000 |
15 Dec 2014 | HKD | 1.3 | 1.38 | 1.28 | 1.38 | 1.38 | +0.02 (+1.47%) | 350,000 |
12 Dec 2014 | HKD | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 150,000 |
11 Dec 2014 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 64,000 |
10 Dec 2014 | HKD | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 56,000 |
9 Dec 2014 | HKD | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 148,000 |
8 Dec 2014 | HKD | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | -0.01 (-0.72%) | 110,000 |
5 Dec 2014 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 204,000 |
4 Dec 2014 | HKD | 1.4 | 1.58 | 1.37 | 1.46 | 1.46 | +0.03 (+2.10%) | 456,000 |
3 Dec 2014 | HKD | 1.37 | 1.45 | 1.36 | 1.43 | 1.43 | +0.01 (+0.70%) | 166,000 |