Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2014 | HKD | 3.26 | 3.3 | 3.12 | 3.3 | 3.3 | 0.0 (0.0%) | 228,000 |
3 Dec 2014 | HKD | 3.22 | 3.3 | 3.14 | 3.3 | 3.3 | +0.05 (+1.54%) | 150,000 |
2 Dec 2014 | HKD | 3.28 | 3.3 | 3.17 | 3.25 | 3.25 | -0.06 (-1.81%) | 387,000 |
1 Dec 2014 | HKD | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -0.06 (-1.78%) | 328,000 |
28 Nov 2014 | HKD | 3.39 | 3.44 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 171,000 |
27 Nov 2014 | HKD | 3.43 | 3.44 | 3.33 | 3.43 | 3.43 | -0.07 (-2.00%) | 346,000 |
26 Nov 2014 | HKD | 3.41 | 3.53 | 3.38 | 3.5 | 3.5 | +0.07 (+2.04%) | 404,000 |
25 Nov 2014 | HKD | 3.58 | 3.6 | 3.43 | 3.43 | 3.43 | -0.17 (-4.72%) | 677,910 |
24 Nov 2014 | HKD | 3.78 | 3.78 | 3.46 | 3.6 | 3.6 | -0.07 (-1.91%) | 891,000 |
21 Nov 2014 | HKD | 3.47 | 4.4 | 3.41 | 3.67 | 3.67 | +0.2 (+5.76%) | 2,136,000 |
20 Nov 2014 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 5,000 |
19 Nov 2014 | HKD | 3.49 | 3.49 | 3.4 | 3.47 | 3.47 | -0.04 (-1.14%) | 34,000 |
18 Nov 2014 | HKD | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.04 (-1.13%) | 3,000 |
17 Nov 2014 | HKD | 3.47 | 3.55 | 3.22 | 3.55 | 3.55 | +0.08 (+2.31%) | 124,000 |
14 Nov 2014 | HKD | 3.47 | 3.48 | 3.4 | 3.47 | 3.47 | -0.01 (-0.29%) | 30,000 |
13 Nov 2014 | HKD | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 11,000 |
12 Nov 2014 | HKD | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | +0.02 (+0.58%) | 11,000 |
11 Nov 2014 | HKD | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 55,000 |
10 Nov 2014 | HKD | 3.48 | 3.5 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 14,000 |
7 Nov 2014 | HKD | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 32,000 |
7 Nov 2014 |
|
|||||||
6 Nov 2014 | HKD | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 49,100 |
5 Nov 2014 | HKD | 3.49 | 3.51 | 3.41 | 3.5 | 3.5 | -0.01 (-0.28%) | 37,100 |
4 Nov 2014 | HKD | 3.5 | 3.51 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 148,400 |
3 Nov 2014 | HKD | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 89,000 |
31 Oct 2014 | HKD | 3.48 | 3.52 | 3.42 | 3.51 | 3.51 | 0.0 (0.0%) | 90,000 |
30 Oct 2014 | HKD | 3.49 | 3.52 | 3.36 | 3.51 | 3.51 | -0.01 (-0.28%) | 116,000 |
29 Oct 2014 | HKD | 3.5 | 3.52 | 3.39 | 3.52 | 3.52 | 0.0 (0.0%) | 39,000 |
28 Oct 2014 | HKD | 3.49 | 3.52 | 3.29 | 3.52 | 3.52 | +0.01 (+0.28%) | 106,000 |
27 Oct 2014 | HKD | 3.49 | 3.52 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 95,000 |
24 Oct 2014 | HKD | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 50,000 |