Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2014 | HKD | 2.08 | 2.08 | 1.79 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,711,000 |
26 Dec 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.9 | 2 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 257,000 |
23 Dec 2014 | HKD | 2.04 | 2.04 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 868,000 |
22 Dec 2014 | HKD | 2.09 | 2.09 | 1.94 | 2 | 2 | +0.01 (+0.50%) | 1,211,000 |
19 Dec 2014 | HKD | 2.25 | 2.25 | 1.87 | 1.99 | 1.99 | -0.23 (-10.36%) | 1,853,000 |
18 Dec 2014 | HKD | 2.35 | 2.35 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 579,000 |
17 Dec 2014 | HKD | 2.4 | 2.5 | 2.13 | 2.25 | 2.25 | -0.19 (-7.79%) | 1,397,000 |
16 Dec 2014 | HKD | 2.55 | 2.55 | 2.43 | 2.44 | 2.44 | -0.11 (-4.31%) | 581,000 |
15 Dec 2014 | HKD | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 694,000 |
12 Dec 2014 | HKD | 2.64 | 2.65 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 391,000 |
11 Dec 2014 | HKD | 2.67 | 2.67 | 2.58 | 2.58 | 2.58 | -0.04 (-1.53%) | 570,000 |
10 Dec 2014 | HKD | 2.72 | 2.72 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,371,000 |
9 Dec 2014 | HKD | 2.75 | 2.75 | 2.63 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,067,000 |
8 Dec 2014 | HKD | 2.73 | 2.74 | 2.63 | 2.69 | 2.69 | +0.04 (+1.51%) | 1,291,000 |
5 Dec 2014 | HKD | 2.75 | 2.75 | 2.57 | 2.65 | 2.65 | -0.01 (-0.38%) | 2,217,000 |
4 Dec 2014 | HKD | 2.73 | 2.73 | 2.6 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,409,000 |
3 Dec 2014 | HKD | 2.85 | 2.85 | 2.69 | 2.69 | 2.69 | -0.13 (-4.61%) | 2,532,000 |
2 Dec 2014 | HKD | 2.86 | 2.86 | 2.77 | 2.82 | 2.82 | +0.04 (+1.44%) | 662,000 |
1 Dec 2014 | HKD | 2.8 | 2.88 | 2.69 | 2.78 | 2.78 | -0.06 (-2.11%) | 1,778,000 |
28 Nov 2014 | HKD | 3.07 | 3.07 | 2.76 | 2.84 | 2.84 | -0.23 (-7.49%) | 12,818,000 |
27 Nov 2014 | HKD | 3.4 | 3.4 | 3 | 3.07 | 3.07 | -0.18 (-5.54%) | 4,090,000 |
26 Nov 2014 | HKD | 3.19 | 3.5 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 8,426,000 |
25 Nov 2014 | HKD | 3.2 | 3.2 | 3.08 | 3.17 | 3.17 | 0.0 (0.0%) | 3,364,000 |
24 Nov 2014 | HKD | 3.2 | 3.3 | 3.08 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,485,000 |
21 Nov 2014 | HKD | 3.62 | 3.62 | 3 | 3.18 | 3.18 | -0.35 (-9.92%) | 3,185,000 |
20 Nov 2014 | HKD | 3.58 | 3.58 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 2,875,000 |
19 Nov 2014 | HKD | 3.55 | 3.66 | 3.42 | 3.49 | 3.49 | -0.06 (-1.69%) | 3,110,000 |
18 Nov 2014 | HKD | 3.73 | 3.73 | 3.46 | 3.55 | 3.55 | 0.0 (0.0%) | 3,122,000 |