Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2014 | HKD | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,742,281 |
5 Dec 2014 | HKD | 0.57 | 0.6 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 2,721,000 |
4 Dec 2014 | HKD | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,461,000 |
3 Dec 2014 | HKD | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,598,141 |
2 Dec 2014 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 4,400,000 |
1 Dec 2014 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,487,253 |
28 Nov 2014 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 267,000 |
27 Nov 2014 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 580,000 |
26 Nov 2014 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 152,000 |
25 Nov 2014 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 547,315 |
24 Nov 2014 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 461,386 |
21 Nov 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,046,591 |
20 Nov 2014 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 214,000 |
19 Nov 2014 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 48,000 |
18 Nov 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,511,310 |
17 Nov 2014 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 353,000 |
14 Nov 2014 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 244,000 |
13 Nov 2014 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 321,000 |
12 Nov 2014 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 424,000 |
11 Nov 2014 | HKD | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,601,422 |
10 Nov 2014 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,580,963 |
7 Nov 2014 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 914,000 |
6 Nov 2014 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 427,000 |
5 Nov 2014 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 370,140 |
4 Nov 2014 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 305,000 |
3 Nov 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 756,000 |
31 Oct 2014 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 278,000 |
30 Oct 2014 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 342,373 |
29 Oct 2014 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 175,000 |
28 Oct 2014 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,206,000 |