Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 0.13 | 0.134 | 0.13 | 0.133 | 1.33 | +0.003 (+2.31%) | 10,400,000 |
7 Jan 2015 | HKD | 0.131 | 0.132 | 0.127 | 0.13 | 1.3 | -0.001 (-0.76%) | 9,300,000 |
6 Jan 2015 | HKD | 0.13 | 0.134 | 0.126 | 0.131 | 1.31 | +0.001 (+0.77%) | 9,062,500 |
5 Jan 2015 | HKD | 0.136 | 0.137 | 0.127 | 0.13 | 1.3 | -0.006 (-4.41%) | 8,500,000 |
2 Jan 2015 | HKD | 0.132 | 0.136 | 0.131 | 0.136 | 1.36 | +0.006 (+4.62%) | 10,000,000 |
1 Jan 2015 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | -0.002 (-1.52%) | 0 |
31 Dec 2014 | HKD | 0.134 | 0.134 | 0.13 | 0.132 | 1.32 | -0.003 (-2.22%) | 3,475,000 |
30 Dec 2014 | HKD | 0.137 | 0.139 | 0.133 | 0.135 | 1.35 | -0.002 (-1.46%) | 9,465,150 |
29 Dec 2014 | HKD | 0.137 | 0.138 | 0.133 | 0.137 | 1.37 | -0.003 (-2.14%) | 8,675,000 |
26 Dec 2014 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | +0.002 (+1.45%) | 0 |
24 Dec 2014 | HKD | 0.137 | 0.138 | 0.137 | 0.138 | 1.38 | +0.001 (+0.73%) | 5,032,286 |
23 Dec 2014 | HKD | 0.137 | 0.137 | 0.134 | 0.137 | 1.37 | -0.001 (-0.72%) | 10,074,300 |
22 Dec 2014 | HKD | 0.139 | 0.141 | 0.138 | 0.138 | 1.38 | -0.003 (-2.13%) | 10,200,000 |
19 Dec 2014 | HKD | 0.14 | 0.143 | 0.138 | 0.141 | 1.41 | +0.001 (+0.71%) | 10,387,518 |
18 Dec 2014 | HKD | 0.138 | 0.144 | 0.138 | 0.14 | 1.4 | 0.0 (0.0%) | 10,175,000 |
17 Dec 2014 | HKD | 0.141 | 0.143 | 0.139 | 0.14 | 1.4 | -0.001 (-0.71%) | 10,150,291 |
16 Dec 2014 | HKD | 0.144 | 0.144 | 0.139 | 0.141 | 1.41 | -0.002 (-1.40%) | 10,154,255 |
15 Dec 2014 | HKD | 0.142 | 0.144 | 0.139 | 0.143 | 1.43 | 0.0 (0.0%) | 10,813,672 |
12 Dec 2014 | HKD | 0.145 | 0.148 | 0.14 | 0.143 | 1.43 | 0.0 (0.0%) | 20,068,629 |
11 Dec 2014 | HKD | 0.127 | 0.145 | 0.127 | 0.143 | 1.43 | +0.016 (+12.60%) | 46,803,477 |
10 Dec 2014 | HKD | 0.129 | 0.129 | 0.121 | 0.127 | 1.27 | 0.0 (0.0%) | 11,325,000 |
9 Dec 2014 | HKD | 0.139 | 0.139 | 0.121 | 0.127 | 1.27 | -0.012 (-8.63%) | 14,814,568 |
8 Dec 2014 | HKD | 0.151 | 0.151 | 0.138 | 0.139 | 1.39 | -0.01 (-6.71%) | 23,442,710 |
5 Dec 2014 | HKD | 0.153 | 0.153 | 0.149 | 0.149 | 1.49 | -0.005 (-3.25%) | 19,550,000 |
4 Dec 2014 | HKD | 0.155 | 0.155 | 0.154 | 0.154 | 1.54 | 0.0 (0.0%) | 11,600,152 |
3 Dec 2014 | HKD | 0.158 | 0.159 | 0.152 | 0.154 | 1.54 | +0.001 (+0.65%) | 18,275,000 |
2 Dec 2014 | HKD | 0.153 | 0.156 | 0.15 | 0.153 | 1.53 | -0.001 (-0.65%) | 18,700,000 |
1 Dec 2014 | HKD | 0.165 | 0.167 | 0.152 | 0.154 | 1.54 | 0.0 (0.0%) | 16,950,500 |
28 Nov 2014 | HKD | 0.152 | 0.157 | 0.15 | 0.154 | 1.54 | +0.004 (+2.67%) | 16,100,304 |