Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2014 | HKD | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | +0.07 (+9.21%) | 7,223,000 |
3 Dec 2014 | HKD | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 1,636,000 |
2 Dec 2014 | HKD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 1,120,000 |
1 Dec 2014 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 759,000 |
28 Nov 2014 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,044,000 |
27 Nov 2014 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,207,000 |
26 Nov 2014 | HKD | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | +0.06 (+8.22%) | 8,700,333 |
25 Nov 2014 | HKD | 0.83 | 0.85 | 0.71 | 0.73 | 0.73 | -0.09 (-10.98%) | 10,069,956 |
24 Nov 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,535,786 |
21 Nov 2014 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 573,000 |
20 Nov 2014 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,671,000 |
19 Nov 2014 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,393,000 |
18 Nov 2014 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,729,000 |
17 Nov 2014 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 1,456,000 |
14 Nov 2014 | HKD | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,454,000 |
13 Nov 2014 | HKD | 0.88 | 0.9 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,509,000 |
12 Nov 2014 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,837,000 |
11 Nov 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 959,000 |
10 Nov 2014 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,847,000 |
7 Nov 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 432,000 |
6 Nov 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,108,000 |
5 Nov 2014 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 658,000 |
4 Nov 2014 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,122,000 |
3 Nov 2014 | HKD | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 601,016 |
31 Oct 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 693,000 |
30 Oct 2014 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 949,000 |
29 Oct 2014 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 469,000 |
28 Oct 2014 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,344,000 |
27 Oct 2014 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 906,000 |
24 Oct 2014 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 752,000 |