Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 2,022,000 |
20 Jan 2015 | HKD | 0.59 | 0.6 | 0.54 | 0.6 | 0.6 | +0.01 (+1.69%) | 6,134,000 |
19 Jan 2015 | HKD | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -0.05 (-7.81%) | 2,964,000 |
16 Jan 2015 | HKD | 0.62 | 0.66 | 0.56 | 0.64 | 0.64 | +0.03 (+4.92%) | 14,156,800 |
15 Jan 2015 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
14 Jan 2015 | HKD | 0.465 | 0.62 | 0.465 | 0.61 | 0.61 | +0.14 (+29.79%) | 22,256,000 |
13 Jan 2015 | HKD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 490,000 |
12 Jan 2015 | HKD | 0.465 | 0.47 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 1,298,000 |
9 Jan 2015 | HKD | 0.465 | 0.495 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 956,000 |
8 Jan 2015 | HKD | 0.435 | 0.475 | 0.435 | 0.465 | 0.465 | +0.025 (+5.68%) | 1,032,000 |
7 Jan 2015 | HKD | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 420,000 |
6 Jan 2015 | HKD | 0.435 | 0.455 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 874,000 |
5 Jan 2015 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 378,000 |
2 Jan 2015 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 592,000 |
1 Jan 2015 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 0 |
31 Dec 2014 | HKD | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 636,000 |
30 Dec 2014 | HKD | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 704,000 |
29 Dec 2014 | HKD | 0.45 | 0.46 | 0.435 | 0.45 | 0.45 | -0.01 (-2.17%) | 458,000 |
26 Dec 2014 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 352,000 |
23 Dec 2014 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 184,000 |
22 Dec 2014 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 564,000 |
19 Dec 2014 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,152,000 |
18 Dec 2014 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 516,000 |
17 Dec 2014 | HKD | 0.465 | 0.52 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 4,296,000 |
16 Dec 2014 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,556,837 |
15 Dec 2014 | HKD | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 1,244,000 |
12 Dec 2014 | HKD | 0.485 | 0.52 | 0.485 | 0.495 | 0.495 | +0.015 (+3.13%) | 9,970,000 |
11 Dec 2014 | HKD | 0.4 | 0.52 | 0.38 | 0.48 | 0.48 | +0.08 (+20%) | 31,722,500 |