Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 308,100 |
15 Jan 2015 | HKD | 3 | 3.07 | 3 | 3.07 | 3.07 | +0.04 (+1.32%) | 283,884 |
14 Jan 2015 | HKD | 3.02 | 3.05 | 2.96 | 3.03 | 3.03 | 0.0 (0.0%) | 1,088,874 |
13 Jan 2015 | HKD | 3.05 | 3.07 | 2.98 | 3.03 | 3.03 | -0.03 (-0.98%) | 933,300 |
12 Jan 2015 | HKD | 3.07 | 3.08 | 3.01 | 3.06 | 3.06 | -0.01 (-0.33%) | 636,000 |
9 Jan 2015 | HKD | 3.06 | 3.08 | 3.01 | 3.07 | 3.07 | -0.01 (-0.32%) | 397,000 |
8 Jan 2015 | HKD | 3.05 | 3.1 | 2.98 | 3.08 | 3.08 | +0.01 (+0.33%) | 593,000 |
7 Jan 2015 | HKD | 3 | 3.14 | 3 | 3.07 | 3.07 | -0.08 (-2.54%) | 227,000 |
6 Jan 2015 | HKD | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 16,000 |
5 Jan 2015 | HKD | 3.2 | 3.21 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 24,000 |
2 Jan 2015 | HKD | 3.06 | 3.26 | 3.06 | 3.23 | 3.23 | +0.13 (+4.19%) | 45,000 |
1 Jan 2015 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.08 | 3.1 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 25,000 |
30 Dec 2014 | HKD | 3.12 | 3.16 | 3.05 | 3.1 | 3.1 | -0.06 (-1.90%) | 59,000 |
29 Dec 2014 | HKD | 3.23 | 3.28 | 3.11 | 3.16 | 3.16 | -0.15 (-4.53%) | 438,000 |
26 Dec 2014 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.26 | 3.35 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 125,000 |
23 Dec 2014 | HKD | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | -0.03 (-0.90%) | 68,000 |
22 Dec 2014 | HKD | 3.22 | 3.34 | 3.14 | 3.32 | 3.32 | +0.17 (+5.40%) | 577,000 |
19 Dec 2014 | HKD | 3.23 | 3.3 | 3.01 | 3.15 | 3.15 | -0.14 (-4.26%) | 313,000 |
18 Dec 2014 | HKD | 3.24 | 3.3 | 3.22 | 3.29 | 3.29 | -0.01 (-0.30%) | 55,100 |
17 Dec 2014 | HKD | 3.27 | 3.3 | 3.2 | 3.3 | 3.3 | +0.04 (+1.23%) | 97,000 |
16 Dec 2014 | HKD | 3.29 | 3.29 | 3.2 | 3.26 | 3.26 | -0.02 (-0.61%) | 149,000 |
15 Dec 2014 | HKD | 3.18 | 3.28 | 3.16 | 3.28 | 3.28 | -0.01 (-0.30%) | 59,000 |
12 Dec 2014 | HKD | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | +0.02 (+0.61%) | 33,000 |
11 Dec 2014 | HKD | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | -0.03 (-0.91%) | 19,000 |
10 Dec 2014 | HKD | 3.24 | 3.3 | 3.19 | 3.3 | 3.3 | +0.02 (+0.61%) | 87,000 |
9 Dec 2014 | HKD | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 20,000 |
8 Dec 2014 | HKD | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | +0.02 (+0.61%) | 8,000 |