Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | HKD | 2.26 | 2.26 | 2.08 | 2.18 | 2.18 | +0.08 (+3.81%) | 96,000 |
6 Jan 2015 | HKD | 2.09 | 2.15 | 2.02 | 2.1 | 2.1 | -0.05 (-2.33%) | 138,000 |
5 Jan 2015 | HKD | 2.24 | 2.24 | 2.11 | 2.15 | 2.15 | +0.08 (+3.86%) | 22,000 |
2 Jan 2015 | HKD | 2.2 | 2.26 | 2.06 | 2.07 | 2.07 | -0.09 (-4.17%) | 68,000 |
1 Jan 2015 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.12 | 2.18 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 12,000 |
30 Dec 2014 | HKD | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | +0.06 (+2.91%) | 26,000 |
29 Dec 2014 | HKD | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | +0.01 (+0.49%) | 98,000 |
26 Dec 2014 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.87 | 2.06 | 1.87 | 2.05 | 2.05 | +0.01 (+0.49%) | 64,000 |
23 Dec 2014 | HKD | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | -0.05 (-2.39%) | 62,000 |
22 Dec 2014 | HKD | 2.02 | 2.19 | 2.01 | 2.09 | 2.09 | -0.08 (-3.69%) | 108,000 |
19 Dec 2014 | HKD | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | 0.0 (0.0%) | 12,000 |
18 Dec 2014 | HKD | 2.2 | 2.2 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 60,000 |
17 Dec 2014 | HKD | 2.2 | 2.24 | 2.1 | 2.2 | 2.2 | -0.07 (-3.08%) | 162,000 |
16 Dec 2014 | HKD | 2.19 | 2.32 | 2.11 | 2.27 | 2.27 | +0.1 (+4.61%) | 366,000 |
15 Dec 2014 | HKD | 2.09 | 2.17 | 2.02 | 2.17 | 2.17 | +0.07 (+3.33%) | 626,000 |
12 Dec 2014 | HKD | 1.91 | 2.13 | 1.91 | 2.1 | 2.1 | -0.01 (-0.47%) | 162,000 |
11 Dec 2014 | HKD | 2.1 | 2.2 | 2.02 | 2.11 | 2.11 | -0.07 (-3.21%) | 140,000 |
10 Dec 2014 | HKD | 2.26 | 2.26 | 2.1 | 2.18 | 2.18 | -0.02 (-0.91%) | 48,000 |
9 Dec 2014 | HKD | 2.25 | 2.26 | 2.11 | 2.2 | 2.2 | -0.16 (-6.78%) | 50,000 |
8 Dec 2014 | HKD | 2.3 | 2.36 | 2.15 | 2.36 | 2.36 | 0.0 (0.0%) | 147,479 |
5 Dec 2014 | HKD | 2.34 | 2.45 | 2.26 | 2.36 | 2.36 | -0.06 (-2.48%) | 258,000 |
4 Dec 2014 | HKD | 2.47 | 2.6 | 2.37 | 2.42 | 2.42 | -0.13 (-5.10%) | 236,000 |
3 Dec 2014 | HKD | 2.66 | 2.66 | 2.44 | 2.55 | 2.55 | -0.1 (-3.77%) | 270,000 |
2 Dec 2014 | HKD | 2.49 | 2.65 | 2.49 | 2.65 | 2.65 | +0.04 (+1.53%) | 290,000 |
1 Dec 2014 | HKD | 2.59 | 2.67 | 2.59 | 2.61 | 2.61 | +0.04 (+1.56%) | 522,000 |
28 Nov 2014 | HKD | 2.49 | 2.57 | 2.31 | 2.57 | 2.57 | +0.05 (+1.98%) | 674,528 |
27 Nov 2014 | HKD | 2.46 | 2.54 | 2.3 | 2.52 | 2.52 | +0.06 (+2.44%) | 1,176,000 |