Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,877,670 |
27 Nov 2014 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,682,000 |
26 Nov 2014 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,050,000 |
25 Nov 2014 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,246,000 |
24 Nov 2014 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 1,410,000 |
21 Nov 2014 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 382,000 |
20 Nov 2014 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,108,000 |
19 Nov 2014 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 4,120,000 |
18 Nov 2014 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,346,000 |
17 Nov 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 850,000 |
14 Nov 2014 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 342,000 |
13 Nov 2014 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,042,000 |
12 Nov 2014 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,970,000 |
11 Nov 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 3,036,000 |
10 Nov 2014 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 8,156,000 |
7 Nov 2014 | HKD | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,818,000 |
6 Nov 2014 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 86,840,000 |
5 Nov 2014 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,206,000 |
4 Nov 2014 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,864,000 |
3 Nov 2014 | HKD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 2,998,000 |
31 Oct 2014 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,854,000 |
30 Oct 2014 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 772,000 |
29 Oct 2014 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 958,000 |
28 Oct 2014 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 1,228,000 |
27 Oct 2014 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 654,000 |
24 Oct 2014 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,214,000 |
23 Oct 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,088,000 |
22 Oct 2014 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,794,000 |
21 Oct 2014 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,040,000 |
20 Oct 2014 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,122,000 |