Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 3.8544 | -0.01 (-1.41%) | 3,901,367 |
10 Dec 2014 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 3.9094 | +0.01 (+1.43%) | 439,352 |
9 Dec 2014 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 3.8544 | -0.01 (-1.41%) | 4,830,000 |
8 Dec 2014 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 3.9094 | 0.0 (0.0%) | 6,420,280 |
5 Dec 2014 | HKD | 0.71 | 0.73 | 0.67 | 0.71 | 3.9094 | 0.0 (0.0%) | 18,620,000 |
4 Dec 2014 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 3.9094 | -0.01 (-1.39%) | 866,400 |
3 Dec 2014 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 3.9645 | 0.0 (0.0%) | 1,300,000 |
2 Dec 2014 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 3.9645 | +0.01 (+1.41%) | 3,980,240 |
1 Dec 2014 | HKD | 0.72 | 0.75 | 0.71 | 0.71 | 3.9094 | 0.0 (0.0%) | 14,660,000 |
28 Nov 2014 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 3.9094 | -0.02 (-2.74%) | 12,290,623 |
27 Nov 2014 | HKD | 0.73 | 0.74 | 0.7 | 0.73 | 4.0196 | 0.0 (0.0%) | 8,062,064 |
26 Nov 2014 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 4.0196 | -0.02 (-2.67%) | 5,739,200 |
25 Nov 2014 | HKD | 0.7 | 0.76 | 0.7 | 0.75 | 4.1297 | +0.05 (+7.14%) | 30,800,000 |
24 Nov 2014 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 3.8544 | 0.0 (0.0%) | 11,020,000 |
21 Nov 2014 | HKD | 0.71 | 0.71 | 0.65 | 0.7 | 3.8544 | -0.01 (-1.41%) | 3,068,397 |
20 Nov 2014 | HKD | 0.72 | 0.74 | 0.71 | 0.71 | 3.9094 | -0.01 (-1.39%) | 1,420,000 |
19 Nov 2014 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 3.9645 | -0.01 (-1.37%) | 2,000,880 |
18 Nov 2014 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 4.0196 | +0.01 (+1.39%) | 3,542,000 |
17 Nov 2014 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 3.9645 | -0.02 (-2.70%) | 3,340,000 |
14 Nov 2014 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 4.0746 | -0.01 (-1.33%) | 1,280,000 |
13 Nov 2014 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 4.1297 | -0.01 (-1.32%) | 2,660,000 |
12 Nov 2014 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 4.1848 | 0.0 (0.0%) | 2,023,000 |
11 Nov 2014 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 4.1848 | 0.0 (0.0%) | 2,160,640 |
10 Nov 2014 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 4.1848 | 0.0 (0.0%) | 580,000 |
7 Nov 2014 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 4.1848 | -0.02 (-2.56%) | 1,340,000 |
6 Nov 2014 | HKD | 0.74 | 0.82 | 0.73 | 0.78 | 4.2949 | +0.04 (+5.41%) | 39,800,020 |
5 Nov 2014 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 4.0746 | -0.01 (-1.33%) | 2,962,000 |
4 Nov 2014 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 4.1297 | 0.0 (0.0%) | 2,740,000 |
3 Nov 2014 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 4.1297 | -0.01 (-1.32%) | 3,005,000 |
31 Oct 2014 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 4.1848 | -0.01 (-1.30%) | 3,300,080 |