Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 4.32 | 4.4 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 4,660,000 |
7 Jan 2015 | HKD | 4.44 | 4.45 | 4.09 | 4.25 | 4.25 | -0.15 (-3.41%) | 9,509,000 |
6 Jan 2015 | HKD | 4.25 | 4.44 | 4.2 | 4.4 | 4.4 | +0.1 (+2.33%) | 9,686,000 |
5 Jan 2015 | HKD | 4.55 | 4.58 | 4.18 | 4.3 | 4.3 | -0.3 (-6.52%) | 12,798,000 |
2 Jan 2015 | HKD | 4.5 | 4.7 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 4,911,000 |
1 Jan 2015 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 4.55 | 4.58 | 4.37 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,199,000 |
30 Dec 2014 | HKD | 4.77 | 4.77 | 4.31 | 4.51 | 4.51 | -0.27 (-5.65%) | 15,779,000 |
29 Dec 2014 | HKD | 4.91 | 5.03 | 4.7 | 4.78 | 4.78 | -0.14 (-2.85%) | 7,623,000 |
26 Dec 2014 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 4.88 | 5.05 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 2,755,000 |
23 Dec 2014 | HKD | 5.1 | 5.1 | 4.83 | 4.88 | 4.88 | -0.22 (-4.31%) | 6,867,000 |
22 Dec 2014 | HKD | 5.17 | 5.21 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 2,276,000 |
19 Dec 2014 | HKD | 5.09 | 5.21 | 5.05 | 5.2 | 5.2 | +0.12 (+2.36%) | 1,673,000 |
18 Dec 2014 | HKD | 5.12 | 5.3 | 4.91 | 5.08 | 5.08 | -0.03 (-0.59%) | 3,861,000 |
17 Dec 2014 | HKD | 5.25 | 5.33 | 4.98 | 5.11 | 5.11 | -0.14 (-2.67%) | 5,365,000 |
16 Dec 2014 | HKD | 5.4 | 5.4 | 5.21 | 5.25 | 5.25 | -0.18 (-3.31%) | 3,435,000 |
15 Dec 2014 | HKD | 5.25 | 5.44 | 5.25 | 5.43 | 5.43 | +0.15 (+2.84%) | 3,178,091 |
12 Dec 2014 | HKD | 5.16 | 5.35 | 5.07 | 5.28 | 5.28 | +0.03 (+0.57%) | 2,239,000 |
11 Dec 2014 | HKD | 5.3 | 5.3 | 5.09 | 5.25 | 5.25 | -0.11 (-2.05%) | 3,029,000 |
10 Dec 2014 | HKD | 5.1 | 5.43 | 5.08 | 5.36 | 5.36 | +0.26 (+5.10%) | 7,267,000 |
9 Dec 2014 | HKD | 4.8 | 5.2 | 4.78 | 5.1 | 5.1 | +0.26 (+5.37%) | 8,575,505 |
8 Dec 2014 | HKD | 5.39 | 5.42 | 4.73 | 4.84 | 4.84 | -0.57 (-10.54%) | 14,938,000 |
5 Dec 2014 | HKD | 5.44 | 5.69 | 5.3 | 5.41 | 5.41 | -0.04 (-0.73%) | 4,897,658 |
4 Dec 2014 | HKD | 5.8 | 5.92 | 5.44 | 5.45 | 5.45 | -0.32 (-5.55%) | 7,626,000 |
3 Dec 2014 | HKD | 6.03 | 6.08 | 5.44 | 5.77 | 5.77 | -0.24 (-3.99%) | 15,159,000 |
2 Dec 2014 | HKD | 5.73 | 6.22 | 5.73 | 6.01 | 6.01 | +0.22 (+3.80%) | 7,088,000 |
1 Dec 2014 | HKD | 6.11 | 6.11 | 5.56 | 5.79 | 5.79 | -0.3 (-4.93%) | 12,435,700 |
28 Nov 2014 | HKD | 6.23 | 6.23 | 5.99 | 6.09 | 6.09 | -0.08 (-1.30%) | 3,937,000 |