Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 3.9094 | -0.01 (-1.39%) | 822,400 |
21 Jan 2015 | HKD | 0.74 | 0.75 | 0.71 | 0.72 | 3.9645 | -0.01 (-1.37%) | 7,170,000 |
20 Jan 2015 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 4.0196 | +0.04 (+5.80%) | 13,340,000 |
19 Jan 2015 | HKD | 0.74 | 0.75 | 0.68 | 0.69 | 3.7993 | -0.04 (-5.48%) | 3,079,000 |
16 Jan 2015 | HKD | 0.66 | 0.78 | 0.63 | 0.73 | 4.0196 | +0.08 (+12.31%) | 37,683,740 |
15 Jan 2015 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 3.5791 | 0.0 (0.0%) | 560,000 |
14 Jan 2015 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 3.5791 | -0.02 (-2.99%) | 2,140,000 |
13 Jan 2015 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 3.6892 | 0.0 (0.0%) | 730,967 |
12 Jan 2015 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 3.6892 | 0.0 (0.0%) | 280,000 |
9 Jan 2015 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 3.6892 | -0.01 (-1.47%) | 12,442,000 |
8 Jan 2015 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 3.7443 | 0.0 (0.0%) | 4,788,945 |
7 Jan 2015 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 3.7443 | 0.0 (0.0%) | 3,735,000 |
6 Jan 2015 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 3.7443 | 0.0 (0.0%) | 7,380,000 |
5 Jan 2015 | HKD | 0.69 | 0.71 | 0.67 | 0.68 | 3.7443 | -0.01 (-1.45%) | 9,486,559 |
2 Jan 2015 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 3.7993 | +0.01 (+1.47%) | 148,000 |
1 Jan 2015 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 3.7443 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 3.7443 | -0.01 (-1.45%) | 120,000 |
30 Dec 2014 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 3.7993 | +0.02 (+2.99%) | 20,000 |
29 Dec 2014 | HKD | 0.68 | 0.68 | 0.64 | 0.67 | 3.6892 | -0.02 (-2.90%) | 3,304,000 |
26 Dec 2014 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 3.7993 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 3.7993 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 3.7993 | -0.01 (-1.43%) | 280,000 |
23 Dec 2014 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 3.8544 | +0.02 (+2.94%) | 4,540,000 |
22 Dec 2014 | HKD | 0.64 | 0.69 | 0.64 | 0.68 | 3.7443 | +0.04 (+6.25%) | 3,140,000 |
19 Dec 2014 | HKD | 0.67 | 0.67 | 0.63 | 0.64 | 3.524 | -0.03 (-4.48%) | 4,927,000 |
18 Dec 2014 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 3.6892 | -0.01 (-1.47%) | 3,310,000 |
17 Dec 2014 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 3.7443 | -0.01 (-1.45%) | 3,060,480 |
16 Dec 2014 | HKD | 0.67 | 0.72 | 0.61 | 0.69 | 3.7993 | 0.0 (0.0%) | 16,502,400 |
15 Dec 2014 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 3.7993 | 0.0 (0.0%) | 1,820,000 |
12 Dec 2014 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 3.7993 | -0.01 (-1.43%) | 1,747,000 |