Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | 0.0 (0.0%) | 0 |
21 Jan 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | 0.0 (0.0%) | 0 |
20 Jan 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | 0.0 (0.0%) | 0 |
19 Jan 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | 0.0 (0.0%) | 0 |
16 Jan 2015 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | 0.0 (0.0%) | 0 |
15 Jan 2015 | HKD | 3.05 | 3.52 | 3.05 | 3.19 | 0.7975 | -0.2 (-5.90%) | 3,078,000 |
14 Jan 2015 | HKD | 3.2 | 3.45 | 3.17 | 3.39 | 0.8475 | +0.2 (+6.27%) | 384,000 |
13 Jan 2015 | HKD | 3.15 | 3.22 | 3.13 | 3.19 | 0.7975 | +0.08 (+2.57%) | 499,000 |
12 Jan 2015 | HKD | 3.19 | 3.2 | 3.06 | 3.11 | 0.7775 | -0.04 (-1.27%) | 318,000 |
9 Jan 2015 | HKD | 3 | 3.31 | 3 | 3.15 | 0.7875 | +0.08 (+2.61%) | 372,000 |
8 Jan 2015 | HKD | 3.03 | 3.08 | 3.03 | 3.07 | 0.7675 | +0.04 (+1.32%) | 130,000 |
7 Jan 2015 | HKD | 3.15 | 3.15 | 3 | 3.03 | 0.7575 | -0.05 (-1.62%) | 858,000 |
6 Jan 2015 | HKD | 2.92 | 3.08 | 2.91 | 3.08 | 0.77 | +0.08 (+2.67%) | 520,500 |
5 Jan 2015 | HKD | 2.96 | 3.03 | 2.96 | 3 | 0.75 | 0.0 (0.0%) | 169,250 |
2 Jan 2015 | HKD | 3.01 | 3.18 | 3 | 3 | 0.75 | -0.05 (-1.64%) | 442,000 |
1 Jan 2015 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 0.7625 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.13 | 3.43 | 2.98 | 3.05 | 0.7625 | -0.16 (-4.98%) | 1,098,000 |
30 Dec 2014 | HKD | 3.23 | 3.4 | 3.18 | 3.21 | 0.8025 | -0.17 (-5.03%) | 1,192,000 |
29 Dec 2014 | HKD | 3.44 | 3.78 | 3.26 | 3.38 | 0.845 | -0.05 (-1.46%) | 3,603,700 |
26 Dec 2014 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 0.8575 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 0.8575 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3 | 3.43 | 2.98 | 3.43 | 0.8575 | +0.41 (+13.58%) | 3,816,000 |
23 Dec 2014 | HKD | 2.97 | 3.02 | 2.88 | 3.02 | 0.755 | +0.04 (+1.34%) | 1,923,000 |
22 Dec 2014 | HKD | 3.1 | 3.1 | 2.77 | 2.98 | 0.745 | +0.02 (+0.68%) | 2,430,000 |
19 Dec 2014 | HKD | 2.65 | 3.02 | 2.57 | 2.96 | 0.74 | +0.33 (+12.55%) | 4,218,000 |
18 Dec 2014 | HKD | 2.4 | 2.65 | 2.24 | 2.63 | 0.6575 | +0.23 (+9.58%) | 2,897,000 |
17 Dec 2014 | HKD | 2.15 | 2.5 | 2.07 | 2.4 | 0.6 | +0.29 (+13.74%) | 7,652,000 |
16 Dec 2014 | HKD | 2.05 | 2.15 | 2.05 | 2.11 | 0.5275 | +0.06 (+2.93%) | 4,678,000 |
15 Dec 2014 | HKD | 2.1 | 2.1 | 1.99 | 2.05 | 0.5125 | -0.05 (-2.38%) | 1,462,000 |
12 Dec 2014 | HKD | 2.15 | 2.15 | 2.06 | 2.1 | 0.525 | +0.06 (+2.94%) | 616,000 |