Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2015 | HKD | 3.77 | 4.01 | 3.6 | 4 | 4 | +0.25 (+6.67%) | 822,000 |
1 Jan 2015 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.5 | 3.79 | 3.5 | 3.75 | 3.75 | +0.26 (+7.45%) | 598,000 |
30 Dec 2014 | HKD | 3.41 | 3.5 | 3.41 | 3.49 | 3.49 | +0.09 (+2.65%) | 708,000 |
29 Dec 2014 | HKD | 3.18 | 3.4 | 3.18 | 3.4 | 3.4 | +0.22 (+6.92%) | 785,700 |
26 Dec 2014 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.16 | 3.21 | 3.09 | 3.18 | 3.18 | +0.02 (+0.63%) | 366,000 |
23 Dec 2014 | HKD | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 724,000 |
22 Dec 2014 | HKD | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | +0.12 (+3.96%) | 780,000 |
19 Dec 2014 | HKD | 2.92 | 3.03 | 2.92 | 3.03 | 3.03 | +0.11 (+3.77%) | 738,000 |
18 Dec 2014 | HKD | 2.85 | 2.94 | 2.85 | 2.92 | 2.92 | +0.07 (+2.46%) | 678,000 |
17 Dec 2014 | HKD | 2.81 | 2.86 | 2.79 | 2.85 | 2.85 | +0.06 (+2.15%) | 732,000 |
16 Dec 2014 | HKD | 2.78 | 2.81 | 2.7 | 2.79 | 2.79 | +0.01 (+0.36%) | 656,000 |
15 Dec 2014 | HKD | 2.8 | 2.85 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 562,000 |
12 Dec 2014 | HKD | 2.83 | 2.89 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 550,000 |
11 Dec 2014 | HKD | 2.85 | 2.85 | 2.8 | 2.82 | 2.82 | -0.06 (-2.08%) | 586,000 |
10 Dec 2014 | HKD | 2.86 | 2.89 | 2.73 | 2.88 | 2.88 | +0.02 (+0.70%) | 606,000 |
9 Dec 2014 | HKD | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -0.13 (-4.35%) | 552,000 |
8 Dec 2014 | HKD | 2.99 | 3.01 | 2.9 | 2.99 | 2.99 | 0.0 (0.0%) | 718,000 |
5 Dec 2014 | HKD | 2.94 | 3 | 2.9 | 2.99 | 2.99 | +0.05 (+1.70%) | 811,024 |
4 Dec 2014 | HKD | 2.9 | 2.97 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 686,000 |
3 Dec 2014 | HKD | 2.87 | 2.9 | 2.83 | 2.9 | 2.9 | +0.03 (+1.05%) | 774,000 |
2 Dec 2014 | HKD | 2.64 | 2.87 | 2.6 | 2.87 | 2.87 | +0.23 (+8.71%) | 890,000 |
1 Dec 2014 | HKD | 2.67 | 2.68 | 2.6 | 2.64 | 2.64 | -0.05 (-1.86%) | 784,000 |
28 Nov 2014 | HKD | 2.66 | 2.74 | 2.47 | 2.69 | 2.69 | +0.04 (+1.51%) | 780,000 |
27 Nov 2014 | HKD | 2.69 | 2.75 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 780,000 |
26 Nov 2014 | HKD | 2.65 | 2.7 | 2.61 | 2.69 | 2.69 | +0.04 (+1.51%) | 784,000 |
25 Nov 2014 | HKD | 2.7 | 2.73 | 2.62 | 2.65 | 2.65 | -0.06 (-2.21%) | 778,000 |
24 Nov 2014 | HKD | 2.57 | 2.72 | 2.56 | 2.71 | 2.71 | +0.14 (+5.45%) | 782,000 |