Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | HKD | 1.95 | 2.5 | 1.86 | 2.46 | 2.46 | +0.58 (+30.85%) | 3,278,788 |
25 Nov 2014 | HKD | 1.78 | 1.95 | 1.77 | 1.88 | 1.88 | +0.11 (+6.21%) | 814,428 |
24 Nov 2014 | HKD | 1.74 | 1.78 | 1.69 | 1.77 | 1.77 | 0.0 (0.0%) | 72,000 |
21 Nov 2014 | HKD | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 206,000 |
20 Nov 2014 | HKD | 1.73 | 1.76 | 1.67 | 1.75 | 1.75 | -0.02 (-1.13%) | 120,000 |
19 Nov 2014 | HKD | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 34,000 |
18 Nov 2014 | HKD | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 92,000 |
17 Nov 2014 | HKD | 1.76 | 1.76 | 1.67 | 1.75 | 1.75 | +0.03 (+1.74%) | 42,000 |
14 Nov 2014 | HKD | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 6,000 |
13 Nov 2014 | HKD | 1.84 | 1.84 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 244,000 |
12 Nov 2014 | HKD | 1.77 | 1.82 | 1.68 | 1.74 | 1.74 | -0.08 (-4.40%) | 290,000 |
11 Nov 2014 | HKD | 1.89 | 1.89 | 1.68 | 1.82 | 1.82 | -0.07 (-3.70%) | 674,000 |
10 Nov 2014 | HKD | 2.01 | 2.01 | 1.8 | 1.89 | 1.89 | -0.06 (-3.08%) | 359,325 |
7 Nov 2014 | HKD | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 344,000 |
6 Nov 2014 | HKD | 1.98 | 2.08 | 1.94 | 1.97 | 1.97 | -0.06 (-2.96%) | 745,016 |
5 Nov 2014 | HKD | 2 | 2.03 | 1.88 | 2.03 | 2.03 | +0.09 (+4.64%) | 593,334 |
4 Nov 2014 | HKD | 1.91 | 2.08 | 1.84 | 1.94 | 1.94 | +0.12 (+6.59%) | 2,611,411 |
3 Nov 2014 | HKD | 1.66 | 1.82 | 1.65 | 1.82 | 1.82 | +0.18 (+10.98%) | 768,704 |
31 Oct 2014 | HKD | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -0.01 (-0.61%) | 160,000 |
30 Oct 2014 | HKD | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | +0.05 (+3.13%) | 182,000 |
29 Oct 2014 | HKD | 1.57 | 1.62 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 126,000 |
28 Oct 2014 | HKD | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -0.03 (-1.86%) | 122,000 |
27 Oct 2014 | HKD | 1.55 | 1.64 | 1.54 | 1.61 | 1.61 | +0.01 (+0.63%) | 74,000 |
24 Oct 2014 | HKD | 1.6 | 1.64 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 74,000 |
23 Oct 2014 | HKD | 1.61 | 1.64 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 110,000 |
22 Oct 2014 | HKD | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | +0.03 (+1.85%) | 32,000 |
21 Oct 2014 | HKD | 1.7 | 1.71 | 1.49 | 1.62 | 1.62 | -0.05 (-2.99%) | 234,000 |
20 Oct 2014 | HKD | 1.69 | 1.75 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 166,000 |
17 Oct 2014 | HKD | 1.62 | 1.69 | 1.57 | 1.66 | 1.66 | +0.04 (+2.47%) | 216,000 |
16 Oct 2014 | HKD | 1.6 | 1.63 | 1.53 | 1.62 | 1.62 | -0.01 (-0.61%) | 178,000 |