Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | HKD | 2.11 | 2.15 | 1.98 | 2.04 | 0.51 | -0.1 (-4.67%) | 6,486,000 |
10 Dec 2014 | HKD | 2.05 | 2.19 | 2.05 | 2.14 | 0.535 | +0.09 (+4.39%) | 880,000 |
9 Dec 2014 | HKD | 2 | 2.06 | 1.95 | 2.05 | 0.5125 | +0.08 (+4.06%) | 5,749,000 |
8 Dec 2014 | HKD | 1.86 | 2.02 | 1.86 | 1.97 | 0.4925 | +0.11 (+5.91%) | 508,000 |
5 Dec 2014 | HKD | 1.85 | 1.86 | 1.75 | 1.86 | 0.465 | +0.05 (+2.76%) | 2,084,000 |
4 Dec 2014 | HKD | 1.81 | 1.86 | 1.79 | 1.81 | 0.4525 | -0.06 (-3.21%) | 417,250 |
3 Dec 2014 | HKD | 1.84 | 1.89 | 1.81 | 1.87 | 0.4675 | +0.09 (+5.06%) | 8,814,000 |
2 Dec 2014 | HKD | 1.79 | 1.9 | 1.75 | 1.78 | 0.445 | +0.05 (+2.89%) | 9,160,000 |
1 Dec 2014 | HKD | 1.72 | 1.82 | 1.7 | 1.73 | 0.4325 | +0.03 (+1.76%) | 7,132,000 |
28 Nov 2014 | HKD | 1.69 | 1.82 | 1.69 | 1.7 | 0.425 | +0.03 (+1.80%) | 6,410,000 |
27 Nov 2014 | HKD | 1.7 | 1.7 | 1.65 | 1.67 | 0.4175 | -0.03 (-1.76%) | 518,000 |
26 Nov 2014 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 0.425 | 0.0 (0.0%) | 182,000 |
25 Nov 2014 | HKD | 1.71 | 1.71 | 1.68 | 1.7 | 0.425 | +0.03 (+1.80%) | 296,000 |
24 Nov 2014 | HKD | 1.8 | 1.88 | 1.67 | 1.67 | 0.4175 | -0.07 (-4.02%) | 654,000 |
21 Nov 2014 | HKD | 1.65 | 1.75 | 1.65 | 1.74 | 0.435 | +0.09 (+5.45%) | 320,000 |
20 Nov 2014 | HKD | 1.73 | 1.73 | 1.61 | 1.65 | 0.4125 | -0.06 (-3.51%) | 494,000 |
19 Nov 2014 | HKD | 1.74 | 1.74 | 1.68 | 1.71 | 0.4275 | +0.01 (+0.59%) | 588,000 |
18 Nov 2014 | HKD | 1.72 | 1.72 | 1.67 | 1.7 | 0.425 | 0.0 (0.0%) | 310,000 |
17 Nov 2014 | HKD | 1.7 | 1.72 | 1.67 | 1.7 | 0.425 | +0.02 (+1.19%) | 458,000 |
14 Nov 2014 | HKD | 1.68 | 1.68 | 1.67 | 1.68 | 0.42 | 0.0 (0.0%) | 234,000 |
13 Nov 2014 | HKD | 1.68 | 1.69 | 1.67 | 1.68 | 0.42 | -0.01 (-0.59%) | 202,000 |
12 Nov 2014 | HKD | 1.67 | 1.7 | 1.66 | 1.69 | 0.4225 | +0.01 (+0.60%) | 288,000 |
11 Nov 2014 | HKD | 1.6 | 1.69 | 1.6 | 1.68 | 0.42 | +0.08 (+5%) | 274,000 |
10 Nov 2014 | HKD | 1.62 | 1.7 | 1.6 | 1.6 | 0.4 | +0.03 (+1.91%) | 822,000 |
7 Nov 2014 | HKD | 1.53 | 1.59 | 1.53 | 1.57 | 0.3925 | +0.05 (+3.29%) | 218,000 |
6 Nov 2014 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 0.38 | +0.01 (+0.66%) | 354,000 |
5 Nov 2014 | HKD | 1.48 | 1.52 | 1.48 | 1.51 | 0.3775 | +0.04 (+2.72%) | 382,000 |
4 Nov 2014 | HKD | 1.5 | 1.54 | 1.41 | 1.47 | 0.3675 | -0.05 (-3.29%) | 382,000 |
3 Nov 2014 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 0.38 | +0.03 (+2.01%) | 300,000 |
31 Oct 2014 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 0.3725 | +0.01 (+0.68%) | 260,000 |