Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 2.1 | 2.15 | 2.1 | 2.12 | 2.12 | +0.03 (+1.44%) | 1,257,000 |
15 Jan 2015 | HKD | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 405,000 |
14 Jan 2015 | HKD | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 713,000 |
13 Jan 2015 | HKD | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 1,248,000 |
12 Jan 2015 | HKD | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 241,000 |
9 Jan 2015 | HKD | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | +0.02 (+0.97%) | 769,000 |
8 Jan 2015 | HKD | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 581,000 |
7 Jan 2015 | HKD | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 350,000 |
6 Jan 2015 | HKD | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 1,058,201 |
5 Jan 2015 | HKD | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 751,000 |
2 Jan 2015 | HKD | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,725,280 |
1 Jan 2015 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 97,000 |
30 Dec 2014 | HKD | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 358,000 |
29 Dec 2014 | HKD | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 401,461 |
26 Dec 2014 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 177,000 |
23 Dec 2014 | HKD | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 389,000 |
22 Dec 2014 | HKD | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 913,000 |
19 Dec 2014 | HKD | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 337,000 |
18 Dec 2014 | HKD | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 603,000 |
17 Dec 2014 | HKD | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 837,000 |
16 Dec 2014 | HKD | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 454,000 |
15 Dec 2014 | HKD | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 924,000 |
12 Dec 2014 | HKD | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 439,436 |
11 Dec 2014 | HKD | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 530,000 |
10 Dec 2014 | HKD | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 607,000 |
9 Dec 2014 | HKD | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 655,000 |
8 Dec 2014 | HKD | 2.04 | 2.04 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,991,000 |