Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2015 | HKD | 4.6 | 4.7 | 4.55 | 4.68 | 4.68 | +0.08 (+1.74%) | 1,687,000 |
5 Jan 2015 | HKD | 4.48 | 4.68 | 4.45 | 4.6 | 4.6 | +0.12 (+2.68%) | 5,939,500 |
2 Jan 2015 | HKD | 4.49 | 4.52 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 72,000 |
1 Jan 2015 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 4.52 | 4.54 | 4.45 | 4.48 | 4.48 | +0.04 (+0.90%) | 441,500 |
30 Dec 2014 | HKD | 4.45 | 4.53 | 4.38 | 4.44 | 4.44 | -0.04 (-0.89%) | 1,940,000 |
29 Dec 2014 | HKD | 4.6 | 4.6 | 4.47 | 4.48 | 4.48 | -0.08 (-1.75%) | 185,490 |
26 Dec 2014 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 4.68 | 4.8 | 4.55 | 4.56 | 4.56 | +0.09 (+2.01%) | 304,500 |
23 Dec 2014 | HKD | 4.45 | 4.51 | 4.43 | 4.47 | 4.47 | +0.05 (+1.13%) | 2,733,500 |
22 Dec 2014 | HKD | 4.43 | 4.44 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 1,419,500 |
19 Dec 2014 | HKD | 4.38 | 4.55 | 4.31 | 4.42 | 4.42 | +0.03 (+0.68%) | 4,732,000 |
18 Dec 2014 | HKD | 4.69 | 4.7 | 4.33 | 4.39 | 4.39 | -0.25 (-5.39%) | 1,765,000 |
17 Dec 2014 | HKD | 4.79 | 4.8 | 4.6 | 4.64 | 4.64 | -0.15 (-3.13%) | 3,840,500 |
16 Dec 2014 | HKD | 4.73 | 4.88 | 4.72 | 4.79 | 4.79 | -0.03 (-0.62%) | 337,500 |
15 Dec 2014 | HKD | 4.86 | 4.9 | 4.75 | 4.82 | 4.82 | +0.01 (+0.21%) | 1,711,990 |
12 Dec 2014 | HKD | 4.84 | 4.85 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 1,199,000 |
11 Dec 2014 | HKD | 4.88 | 4.9 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,554,500 |
10 Dec 2014 | HKD | 4.99 | 5 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 4,194,000 |
9 Dec 2014 | HKD | 4.84 | 4.95 | 4.8 | 4.9 | 4.9 | +0.01 (+0.20%) | 3,888,500 |
8 Dec 2014 | HKD | 5.05 | 5.12 | 4.87 | 4.89 | 4.89 | -0.16 (-3.17%) | 3,464,000 |
5 Dec 2014 | HKD | 5.1 | 5.11 | 4.99 | 5.05 | 5.05 | +0.02 (+0.40%) | 16,226,500 |
4 Dec 2014 | HKD | 5.12 | 5.25 | 4.99 | 5.03 | 5.03 | -0.07 (-1.37%) | 1,485,000 |
3 Dec 2014 | HKD | 5.16 | 5.16 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 699,000 |
2 Dec 2014 | HKD | 5.11 | 5.25 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,222,500 |
1 Dec 2014 | HKD | 5.2 | 5.2 | 5.06 | 5.09 | 5.09 | -0.2 (-3.78%) | 222,000 |
28 Nov 2014 | HKD | 5.3 | 5.35 | 5.17 | 5.29 | 5.29 | +0.08 (+1.54%) | 1,197,500 |
27 Nov 2014 | HKD | 5.39 | 5.39 | 5.18 | 5.21 | 5.21 | -0.12 (-2.25%) | 281,500 |
26 Nov 2014 | HKD | 5.3 | 5.37 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 788,000 |