Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | HKD | 0.5 | 0.5 | 0.39 | 0.4 | 0.4 | -0.18 (-31.03%) | 40,532,000 |
9 Dec 2014 | HKD | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 4,396,000 |
8 Dec 2014 | HKD | 0.64 | 0.65 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 4,970,000 |
5 Dec 2014 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 1,938,000 |
4 Dec 2014 | HKD | 0.65 | 0.72 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 6,222,000 |
3 Dec 2014 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 874,000 |
2 Dec 2014 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,560,000 |
1 Dec 2014 | HKD | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 3,372,000 |
28 Nov 2014 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 8,860,000 |
27 Nov 2014 | HKD | 0.65 | 0.74 | 0.65 | 0.72 | 0.72 | +0.07 (+10.77%) | 34,456,992 |
26 Nov 2014 | HKD | 0.57 | 0.66 | 0.57 | 0.65 | 0.65 | +0.08 (+14.04%) | 15,566,000 |
25 Nov 2014 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,480,000 |
24 Nov 2014 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,130,000 |
21 Nov 2014 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 630,000 |
20 Nov 2014 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.03 (+5.36%) | 1,010,000 |
19 Nov 2014 | HKD | 0.6 | 0.6 | 0.5 | 0.56 | 0.56 | -0.04 (-6.67%) | 8,920,000 |
18 Nov 2014 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 774,000 |
17 Nov 2014 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 652,000 |
14 Nov 2014 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,359,685 |
13 Nov 2014 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,226,000 |
12 Nov 2014 | HKD | 0.6 | 0.62 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,116,000 |
11 Nov 2014 | HKD | 0.6 | 0.62 | 0.56 | 0.61 | 0.61 | 0.0 (0.0%) | 4,002,000 |
10 Nov 2014 | HKD | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 5,933,663 |
7 Nov 2014 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,752,000 |
6 Nov 2014 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,136,000 |
5 Nov 2014 | HKD | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 5,800,000 |
4 Nov 2014 | HKD | 0.66 | 0.71 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 6,184,000 |
3 Nov 2014 | HKD | 0.7 | 0.72 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 9,467,000 |
31 Oct 2014 | HKD | 0.62 | 0.75 | 0.62 | 0.68 | 0.68 | +0.08 (+13.33%) | 51,062,000 |
30 Oct 2014 | HKD | 0.61 | 0.62 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,404,000 |