Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2014 | HKD | 2.38 | 2.39 | 2.33 | 2.33 | 2.33 | -0.06 (-2.51%) | 363,000 |
28 Nov 2014 | HKD | 2.36 | 2.39 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 110,000 |
27 Nov 2014 | HKD | 2.36 | 2.39 | 2.33 | 2.39 | 2.39 | +0.03 (+1.27%) | 90,000 |
26 Nov 2014 | HKD | 2.37 | 2.38 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 192,000 |
25 Nov 2014 | HKD | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,130,000 |
24 Nov 2014 | HKD | 2.37 | 2.4 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 939,969 |
21 Nov 2014 | HKD | 2.37 | 2.38 | 2.3 | 2.35 | 2.35 | -0.03 (-1.26%) | 750,721 |
20 Nov 2014 | HKD | 2.38 | 2.39 | 2.28 | 2.38 | 2.38 | -0.01 (-0.42%) | 310,938 |
19 Nov 2014 | HKD | 2.39 | 2.39 | 2.3 | 2.39 | 2.39 | 0.0 (0.0%) | 85,000 |
18 Nov 2014 | HKD | 2.39 | 2.39 | 2.21 | 2.39 | 2.39 | 0.0 (0.0%) | 642,000 |
17 Nov 2014 | HKD | 2.43 | 2.43 | 2.33 | 2.39 | 2.39 | -0.03 (-1.24%) | 168,000 |
14 Nov 2014 | HKD | 2.4 | 2.42 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 437,000 |
13 Nov 2014 | HKD | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 80,000 |
12 Nov 2014 | HKD | 2.4 | 2.41 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 454,000 |
11 Nov 2014 | HKD | 2.4 | 2.4 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 115,000 |
10 Nov 2014 | HKD | 2.45 | 2.45 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 540,000 |
7 Nov 2014 | HKD | 2.4 | 2.41 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 47,000 |
6 Nov 2014 | HKD | 2.4 | 2.42 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 339,000 |
5 Nov 2014 | HKD | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 209,652 |
4 Nov 2014 | HKD | 2.43 | 2.43 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 112,000 |
3 Nov 2014 | HKD | 2.43 | 2.45 | 2.4 | 2.44 | 2.44 | +0.01 (+0.41%) | 710,000 |
31 Oct 2014 | HKD | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 366,000 |
30 Oct 2014 | HKD | 2.4 | 2.42 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 216,000 |
29 Oct 2014 | HKD | 2.43 | 2.43 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 204,000 |
28 Oct 2014 | HKD | 2.4 | 2.42 | 2.37 | 2.42 | 2.42 | 0.0 (0.0%) | 319,978 |
27 Oct 2014 | HKD | 2.41 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 247,000 |
24 Oct 2014 | HKD | 2.4 | 2.43 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 142,000 |
23 Oct 2014 | HKD | 2.41 | 2.42 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 76,000 |
22 Oct 2014 | HKD | 2.44 | 2.44 | 2.4 | 2.44 | 2.44 | +0.01 (+0.41%) | 93,000 |
21 Oct 2014 | HKD | 2.45 | 2.45 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 129,000 |