Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Nov 2014 | HKD | 2.54 | 2.61 | 2.53 | 2.57 | 2.57 | +0.05 (+1.98%) | 795,000 |
20 Nov 2014 | HKD | 2.49 | 2.57 | 2.47 | 2.52 | 2.52 | +0.05 (+2.02%) | 754,000 |
19 Nov 2014 | HKD | 2.48 | 2.48 | 2.4 | 2.47 | 2.47 | +0.01 (+0.41%) | 722,000 |
18 Nov 2014 | HKD | 2.54 | 2.59 | 2.45 | 2.46 | 2.46 | -0.08 (-3.15%) | 754,000 |
17 Nov 2014 | HKD | 2.5 | 2.61 | 2.47 | 2.54 | 2.54 | +0.07 (+2.83%) | 941,000 |
14 Nov 2014 | HKD | 2.46 | 2.49 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 1,006,000 |
13 Nov 2014 | HKD | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | +0.13 (+5.68%) | 910,000 |
12 Nov 2014 | HKD | 2.14 | 2.3 | 2.12 | 2.29 | 2.29 | +0.17 (+8.02%) | 996,000 |
11 Nov 2014 | HKD | 2.11 | 2.14 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 444,000 |
10 Nov 2014 | HKD | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | +0.01 (+0.47%) | 474,000 |
7 Nov 2014 | HKD | 2.14 | 2.15 | 2.07 | 2.11 | 2.11 | -0.01 (-0.47%) | 492,000 |
6 Nov 2014 | HKD | 2.14 | 2.15 | 2.07 | 2.12 | 2.12 | +0.01 (+0.47%) | 480,000 |
5 Nov 2014 | HKD | 2.16 | 2.16 | 2.06 | 2.11 | 2.11 | -0.03 (-1.40%) | 480,000 |
4 Nov 2014 | HKD | 2.12 | 2.16 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 463,000 |
3 Nov 2014 | HKD | 2.08 | 2.11 | 2.05 | 2.11 | 2.11 | +0.04 (+1.93%) | 482,000 |
31 Oct 2014 | HKD | 2.08 | 2.1 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 412,000 |
30 Oct 2014 | HKD | 2.1 | 2.11 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 462,000 |
29 Oct 2014 | HKD | 2.11 | 2.12 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 468,000 |
28 Oct 2014 | HKD | 2.1 | 2.13 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 508,000 |
27 Oct 2014 | HKD | 2.12 | 2.12 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 482,000 |
24 Oct 2014 | HKD | 2.1 | 2.15 | 2.04 | 2.08 | 2.08 | +0.02 (+0.97%) | 492,000 |
23 Oct 2014 | HKD | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -0.06 (-2.83%) | 502,000 |
22 Oct 2014 | HKD | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 494,000 |
21 Oct 2014 | HKD | 2.11 | 2.12 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 494,000 |
20 Oct 2014 | HKD | 2.12 | 2.13 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 500,000 |