Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 2.4 | 2.4 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 81,200 |
26 Nov 2014 | HKD | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 280,000 |
25 Nov 2014 | HKD | 2.39 | 2.45 | 2.36 | 2.44 | 2.44 | +0.02 (+0.83%) | 1,298,500 |
24 Nov 2014 | HKD | 2.35 | 2.42 | 2.35 | 2.42 | 2.42 | +0.07 (+2.98%) | 2,080,000 |
21 Nov 2014 | HKD | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 167,000 |
20 Nov 2014 | HKD | 2.44 | 2.44 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 611,000 |
19 Nov 2014 | HKD | 2.4 | 2.44 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 485,000 |
18 Nov 2014 | HKD | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | +0.02 (+0.86%) | 975,000 |
17 Nov 2014 | HKD | 2.34 | 2.35 | 2.26 | 2.33 | 2.33 | -0.02 (-0.85%) | 1,589,000 |
14 Nov 2014 | HKD | 2.3 | 2.38 | 2.3 | 2.35 | 2.35 | +0.15 (+6.82%) | 5,933,000 |
13 Nov 2014 | HKD | 2.22 | 2.25 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 322,000 |
12 Nov 2014 | HKD | 2.14 | 2.24 | 2.09 | 2.22 | 2.22 | +0.14 (+6.73%) | 2,114,000 |
11 Nov 2014 | HKD | 2.01 | 2.1 | 2.01 | 2.08 | 2.08 | +0.08 (+4%) | 258,000 |
10 Nov 2014 | HKD | 2.04 | 2.04 | 1.98 | 2 | 2 | -0.05 (-2.44%) | 647,000 |
7 Nov 2014 | HKD | 2.03 | 2.05 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 237,000 |
6 Nov 2014 | HKD | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 189,000 |
5 Nov 2014 | HKD | 2.01 | 2.07 | 1.97 | 2.02 | 2.02 | +0.01 (+0.50%) | 315,000 |
4 Nov 2014 | HKD | 1.97 | 2.01 | 1.96 | 2.01 | 2.01 | +0.04 (+2.03%) | 461,000 |
3 Nov 2014 | HKD | 1.97 | 2.03 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 484,000 |
31 Oct 2014 | HKD | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 415,000 |
30 Oct 2014 | HKD | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 276,000 |
29 Oct 2014 | HKD | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 952,000 |
28 Oct 2014 | HKD | 1.96 | 1.99 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 587,000 |
27 Oct 2014 | HKD | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 199,000 |
24 Oct 2014 | HKD | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 140,000 |
23 Oct 2014 | HKD | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,254,000 |
22 Oct 2014 | HKD | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 193,000 |
21 Oct 2014 | HKD | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 120,000 |
20 Oct 2014 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | +0.01 (+0.51%) | 27,000 |
17 Oct 2014 | HKD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 692,000 |