Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | HKD | 1.11 | 1.11 | 0.99 | 1.03 | 20.5152 | -0.08 (-7.21%) | 20,940,000 |
2 Dec 2014 | HKD | 1.16 | 1.19 | 1.09 | 1.11 | 22.1086 | -0.07 (-5.93%) | 23,105,000 |
1 Dec 2014 | HKD | 1.22 | 1.23 | 1.14 | 1.18 | 23.5029 | -0.04 (-3.28%) | 22,010,000 |
28 Nov 2014 | HKD | 1.2 | 1.24 | 1.17 | 1.22 | 24.2996 | +0.03 (+2.52%) | 31,350,000 |
27 Nov 2014 | HKD | 1.11 | 1.27 | 1.06 | 1.19 | 23.7021 | +0.08 (+7.21%) | 23,225,000 |
26 Nov 2014 | HKD | 1.1 | 1.12 | 1.05 | 1.11 | 22.1086 | 0.0 (0.0%) | 22,485,000 |
25 Nov 2014 | HKD | 0.92 | 1.12 | 0.92 | 1.11 | 22.1086 | +0.19 (+20.65%) | 32,563,000 |
24 Nov 2014 | HKD | 0.9 | 0.93 | 0.9 | 0.92 | 18.3243 | +0.02 (+2.22%) | 20,035,000 |
21 Nov 2014 | HKD | 0.9 | 0.91 | 0.88 | 0.9 | 17.9259 | 0.0 (0.0%) | 29,540,000 |
20 Nov 2014 | HKD | 0.89 | 0.92 | 0.88 | 0.9 | 17.9259 | +0.01 (+1.12%) | 22,960,000 |
19 Nov 2014 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 17.7267 | +0.01 (+1.14%) | 20,265,000 |
18 Nov 2014 | HKD | 0.88 | 0.91 | 0.87 | 0.88 | 17.5276 | +0.01 (+1.15%) | 18,215,000 |
17 Nov 2014 | HKD | 0.89 | 0.89 | 0.85 | 0.87 | 17.3284 | -0.01 (-1.14%) | 18,295,000 |
14 Nov 2014 | HKD | 0.87 | 0.89 | 0.85 | 0.88 | 17.5276 | +0.02 (+2.33%) | 16,700,000 |
13 Nov 2014 | HKD | 0.87 | 0.94 | 0.85 | 0.86 | 17.1292 | +0.01 (+1.18%) | 26,955,000 |
12 Nov 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 16.93 | 0.0 (0.0%) | 9,070,000 |
11 Nov 2014 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 16.93 | -0.02 (-2.30%) | 9,795,000 |
10 Nov 2014 | HKD | 0.83 | 0.88 | 0.83 | 0.87 | 17.3284 | +0.03 (+3.57%) | 15,950,000 |
7 Nov 2014 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 16.7309 | +0.01 (+1.20%) | 10,065,000 |
6 Nov 2014 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 16.5317 | +0.02 (+2.47%) | 10,300,000 |
5 Nov 2014 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 16.1333 | -0.01 (-1.22%) | 10,210,000 |
4 Nov 2014 | HKD | 0.79 | 0.83 | 0.79 | 0.82 | 16.3325 | +0.01 (+1.23%) | 10,915,000 |
3 Nov 2014 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 16.1333 | +0.01 (+1.25%) | 10,635,000 |
31 Oct 2014 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 15.9342 | 0.0 (0.0%) | 11,065,000 |
30 Oct 2014 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 15.9342 | 0.0 (0.0%) | 12,980,000 |
29 Oct 2014 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 15.9342 | -0.01 (-1.23%) | 11,585,000 |
28 Oct 2014 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 16.1333 | +0.02 (+2.53%) | 11,600,000 |
27 Oct 2014 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 15.735 | +0.02 (+2.60%) | 10,700,000 |
24 Oct 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 15.3366 | 0.0 (0.0%) | 13,175,000 |
23 Oct 2014 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 15.3366 | 0.0 (0.0%) | 15,135,000 |