Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | HKD | 0.42 | 0.435 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 78,000 |
10 Dec 2014 | HKD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 500,000 |
9 Dec 2014 | HKD | 0.42 | 0.44 | 0.415 | 0.435 | 0.435 | -0.005 (-1.14%) | 208,000 |
8 Dec 2014 | HKD | 0.405 | 0.48 | 0.405 | 0.44 | 0.44 | 0.0 (0.0%) | 402,000 |
5 Dec 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 78,000 |
4 Dec 2014 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 110,000 |
3 Dec 2014 | HKD | 0.455 | 0.46 | 0.425 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,092,000 |
2 Dec 2014 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
1 Dec 2014 | HKD | 0.47 | 0.47 | 0.44 | 0.455 | 0.455 | -0.015 (-3.19%) | 438,000 |
28 Nov 2014 | HKD | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 1,720,000 |
27 Nov 2014 | HKD | 0.49 | 0.55 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 3,356,000 |
26 Nov 2014 | HKD | 0.485 | 0.51 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,298,000 |
25 Nov 2014 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 500,000 |
24 Nov 2014 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 214,000 |
21 Nov 2014 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 932,000 |
20 Nov 2014 | HKD | 0.5 | 0.5 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 1,372,000 |
19 Nov 2014 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 672,000 |
18 Nov 2014 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,196,000 |
17 Nov 2014 | HKD | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 1,664,000 |
14 Nov 2014 | HKD | 0.52 | 0.52 | 0.485 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,366,000 |
13 Nov 2014 | HKD | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,454,000 |
12 Nov 2014 | HKD | 0.49 | 0.58 | 0.49 | 0.55 | 0.55 | +0.06 (+12.24%) | 11,428,000 |
11 Nov 2014 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 440,000 |
10 Nov 2014 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 30,000 |
7 Nov 2014 | HKD | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | 0.0 (0.0%) | 44,000 |
6 Nov 2014 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,406,000 |
5 Nov 2014 | HKD | 0.47 | 0.495 | 0.465 | 0.49 | 0.49 | 0.0 (0.0%) | 134,000 |
4 Nov 2014 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 250,000 |
3 Nov 2014 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 730,000 |
31 Oct 2014 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 260,000 |