Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 2.15 | 2.15 | 2.06 | 2.1 | 1.05 | -0.02 (-0.94%) | 908,000 |
15 Jan 2015 | HKD | 2.15 | 2.15 | 2.09 | 2.12 | 1.06 | -0.03 (-1.40%) | 1,712,000 |
14 Jan 2015 | HKD | 2.15 | 2.15 | 2.1 | 2.15 | 1.075 | 0.0 (0.0%) | 756,000 |
13 Jan 2015 | HKD | 2.15 | 2.16 | 2.1 | 2.15 | 1.075 | -0.02 (-0.92%) | 1,244,000 |
12 Jan 2015 | HKD | 2.18 | 2.2 | 2.14 | 2.17 | 1.085 | -0.03 (-1.36%) | 376,000 |
9 Jan 2015 | HKD | 2.23 | 2.23 | 2.16 | 2.2 | 1.1 | +0.02 (+0.92%) | 973,284 |
8 Jan 2015 | HKD | 2.13 | 2.2 | 2.05 | 2.18 | 1.09 | +0.03 (+1.40%) | 3,468,000 |
7 Jan 2015 | HKD | 2.19 | 2.19 | 2.1 | 2.15 | 1.075 | -0.08 (-3.59%) | 1,060,000 |
6 Jan 2015 | HKD | 2.25 | 2.25 | 2.16 | 2.23 | 1.115 | -0.06 (-2.62%) | 1,544,000 |
5 Jan 2015 | HKD | 2.2 | 2.32 | 2 | 2.29 | 1.145 | 0.0 (0.0%) | 4,496,000 |
2 Jan 2015 | HKD | 2.38 | 2.4 | 2.22 | 2.29 | 1.145 | -0.15 (-6.15%) | 1,468,100 |
1 Jan 2015 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 1.22 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.12 | 2.55 | 2.12 | 2.44 | 1.22 | +0.32 (+15.09%) | 7,588,000 |
30 Dec 2014 | HKD | 2.09 | 2.12 | 2.01 | 2.12 | 1.06 | +0.03 (+1.44%) | 1,876,000 |
29 Dec 2014 | HKD | 2.01 | 2.11 | 2.01 | 2.09 | 1.045 | +0.08 (+3.98%) | 2,128,000 |
26 Dec 2014 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 1.005 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 1.005 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.94 | 2.02 | 1.91 | 2.01 | 1.005 | +0.07 (+3.61%) | 2,016,000 |
23 Dec 2014 | HKD | 1.92 | 1.97 | 1.9 | 1.94 | 0.97 | +0.02 (+1.04%) | 4,888,000 |
22 Dec 2014 | HKD | 1.88 | 1.92 | 1.83 | 1.92 | 0.96 | 0.0 (0.0%) | 6,004,000 |
19 Dec 2014 | HKD | 1.86 | 1.92 | 1.84 | 1.92 | 0.96 | -0.03 (-1.54%) | 3,192,000 |
18 Dec 2014 | HKD | 1.93 | 1.95 | 1.81 | 1.95 | 0.975 | 0.0 (0.0%) | 6,592,000 |
17 Dec 2014 | HKD | 2 | 2.02 | 1.81 | 1.95 | 0.975 | -0.05 (-2.50%) | 5,480,000 |
16 Dec 2014 | HKD | 2.1 | 2.11 | 1.97 | 2 | 1 | -0.1 (-4.76%) | 10,592,000 |
15 Dec 2014 | HKD | 2.14 | 2.19 | 2.09 | 2.1 | 1.05 | -0.11 (-4.98%) | 6,012,000 |
12 Dec 2014 | HKD | 2.22 | 2.25 | 2.16 | 2.21 | 1.105 | -0.01 (-0.45%) | 2,620,000 |
11 Dec 2014 | HKD | 2.27 | 2.27 | 2.18 | 2.22 | 1.11 | -0.05 (-2.20%) | 4,208,000 |
10 Dec 2014 | HKD | 2.14 | 2.32 | 2.14 | 2.27 | 1.135 | +0.07 (+3.18%) | 12,140,000 |
9 Dec 2014 | HKD | 2.29 | 2.3 | 1.97 | 2.2 | 1.1 | -0.09 (-3.93%) | 26,228,000 |
8 Dec 2014 | HKD | 2.89 | 2.91 | 2.19 | 2.29 | 1.145 | -0.59 (-20.49%) | 127,554,000 |