Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | HKD | 4.22 | 4.23 | 4.1 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,160,000 |
10 Dec 2014 | HKD | 4.03 | 4.23 | 4.01 | 4.22 | 4.22 | +0.18 (+4.46%) | 2,080,000 |
9 Dec 2014 | HKD | 4.09 | 4.15 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 615,376 |
8 Dec 2014 | HKD | 4.12 | 4.17 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 379,000 |
5 Dec 2014 | HKD | 4.12 | 4.15 | 4.03 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,036,000 |
4 Dec 2014 | HKD | 4.21 | 4.22 | 4 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,539,000 |
3 Dec 2014 | HKD | 4.22 | 4.22 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,107,000 |
2 Dec 2014 | HKD | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 664,000 |
1 Dec 2014 | HKD | 4.19 | 4.29 | 4.15 | 4.19 | 4.19 | -0.1 (-2.33%) | 562,000 |
28 Nov 2014 | HKD | 4.07 | 4.3 | 4.05 | 4.29 | 4.29 | +0.24 (+5.93%) | 1,984,000 |
27 Nov 2014 | HKD | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 638,000 |
26 Nov 2014 | HKD | 4.2 | 4.28 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 3,100,000 |
25 Nov 2014 | HKD | 4.2 | 4.2 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 3,749,000 |
24 Nov 2014 | HKD | 4.2 | 4.3 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 902,000 |
21 Nov 2014 | HKD | 4.12 | 4.2 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 1,093,000 |
20 Nov 2014 | HKD | 4.01 | 4.12 | 4.01 | 4.1 | 4.1 | +0.11 (+2.76%) | 1,039,594 |
19 Nov 2014 | HKD | 4.02 | 4.1 | 3.96 | 3.99 | 3.99 | -0.12 (-2.92%) | 1,183,040 |
18 Nov 2014 | HKD | 4.16 | 4.16 | 4.07 | 4.11 | 4.11 | -0.01 (-0.24%) | 743,782 |
17 Nov 2014 | HKD | 4.15 | 4.22 | 4.06 | 4.12 | 4.12 | -0.11 (-2.60%) | 1,018,000 |
14 Nov 2014 | HKD | 4.1 | 4.26 | 4.1 | 4.23 | 4.23 | +0.04 (+0.95%) | 888,000 |
13 Nov 2014 | HKD | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 634,188 |
12 Nov 2014 | HKD | 4.26 | 4.27 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,667,000 |
11 Nov 2014 | HKD | 4.19 | 4.23 | 4.09 | 4.22 | 4.22 | -0.01 (-0.24%) | 2,021,000 |
10 Nov 2014 | HKD | 4.14 | 4.24 | 4.1 | 4.23 | 4.23 | +0.09 (+2.17%) | 1,430,000 |
7 Nov 2014 | HKD | 4.24 | 4.26 | 4.12 | 4.14 | 4.14 | -0.19 (-4.39%) | 3,188,160 |
6 Nov 2014 | HKD | 4.3 | 4.35 | 4.19 | 4.33 | 4.33 | +0.04 (+0.93%) | 2,564,462 |
5 Nov 2014 | HKD | 4.21 | 4.3 | 4.21 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,452,376 |
4 Nov 2014 | HKD | 4.24 | 4.29 | 4.19 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,566,000 |
3 Nov 2014 | HKD | 4.18 | 4.32 | 4.11 | 4.29 | 4.29 | +0.16 (+3.87%) | 2,157,900 |
31 Oct 2014 | HKD | 4.19 | 4.2 | 4.09 | 4.13 | 4.13 | -0.07 (-1.67%) | 1,235,000 |