Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
10 Dec 2014 | HKD | 2.44 | 2.45 | 2.31 | 2.45 | 2.45 | +0.05 (+2.08%) | 252,500 |
9 Dec 2014 | HKD | 2.41 | 2.45 | 2.37 | 2.4 | 2.4 | +0.02 (+0.84%) | 105,000 |
8 Dec 2014 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
5 Dec 2014 | HKD | 2.36 | 2.39 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 77,500 |
4 Dec 2014 | HKD | 2.38 | 2.38 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 115,000 |
3 Dec 2014 | HKD | 2.44 | 2.44 | 2.32 | 2.37 | 2.37 | -0.08 (-3.27%) | 617,500 |
2 Dec 2014 | HKD | 2.42 | 2.5 | 2.42 | 2.45 | 2.45 | -0.05 (-2%) | 55,000 |
1 Dec 2014 | HKD | 2.45 | 2.5 | 2.37 | 2.5 | 2.5 | 0.0 (0.0%) | 320,000 |
28 Nov 2014 | HKD | 2.51 | 2.57 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 195,000 |
27 Nov 2014 | HKD | 2.5 | 2.59 | 2.5 | 2.54 | 2.54 | +0.01 (+0.40%) | 252,500 |
26 Nov 2014 | HKD | 2.57 | 2.59 | 2.51 | 2.53 | 2.53 | -0.04 (-1.56%) | 350,000 |
25 Nov 2014 | HKD | 2.75 | 2.75 | 2.56 | 2.57 | 2.57 | -0.18 (-6.55%) | 315,000 |
24 Nov 2014 | HKD | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 112,500 |
21 Nov 2014 | HKD | 2.7 | 2.84 | 2.7 | 2.81 | 2.81 | +0.12 (+4.46%) | 540,000 |
20 Nov 2014 | HKD | 2.6 | 2.69 | 2.6 | 2.69 | 2.69 | +0.05 (+1.89%) | 70,000 |
19 Nov 2014 | HKD | 2.58 | 2.64 | 2.55 | 2.64 | 2.64 | +0.04 (+1.54%) | 102,500 |
18 Nov 2014 | HKD | 2.69 | 2.69 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 37,500 |
17 Nov 2014 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 30,000 |
14 Nov 2014 | HKD | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | -0.05 (-1.82%) | 145,000 |
13 Nov 2014 | HKD | 2.73 | 2.88 | 2.69 | 2.75 | 2.75 | +0.02 (+0.73%) | 755,000 |
12 Nov 2014 | HKD | 2.49 | 2.75 | 2.48 | 2.73 | 2.73 | +0.24 (+9.64%) | 437,500 |
11 Nov 2014 | HKD | 2.52 | 2.57 | 2.49 | 2.49 | 2.49 | -0.09 (-3.49%) | 52,500 |
10 Nov 2014 | HKD | 2.53 | 2.6 | 2.53 | 2.58 | 2.58 | +0.06 (+2.38%) | 102,500 |
7 Nov 2014 | HKD | 2.5 | 2.52 | 2.45 | 2.52 | 2.52 | +0.02 (+0.80%) | 62,500 |
6 Nov 2014 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 30,000 |
5 Nov 2014 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.02 (+0.81%) | 87,500 |
4 Nov 2014 | HKD | 2.54 | 2.54 | 2.47 | 2.48 | 2.48 | -0.07 (-2.75%) | 335,000 |
3 Nov 2014 | HKD | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 32,500 |
31 Oct 2014 | HKD | 2.53 | 2.6 | 2.26 | 2.6 | 2.6 | +0.1 (+4%) | 247,500 |