Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2014 | HKD | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 667,000 |
4 Dec 2014 | HKD | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 526,000 |
3 Dec 2014 | HKD | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 325,213 |
2 Dec 2014 | HKD | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 1,560,000 |
1 Dec 2014 | HKD | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 1,355,000 |
28 Nov 2014 | HKD | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 424,000 |
27 Nov 2014 | HKD | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 302,000 |
26 Nov 2014 | HKD | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 456,484 |
25 Nov 2014 | HKD | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 331,000 |
24 Nov 2014 | HKD | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,358,000 |
21 Nov 2014 | HKD | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 850,000 |
20 Nov 2014 | HKD | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 306,000 |
19 Nov 2014 | HKD | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 211,000 |
18 Nov 2014 | HKD | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 768,000 |
17 Nov 2014 | HKD | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 2,423,000 |
14 Nov 2014 | HKD | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 711,000 |
13 Nov 2014 | HKD | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 818,000 |
12 Nov 2014 | HKD | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 515,000 |
11 Nov 2014 | HKD | 2.01 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 1,672,000 |
10 Nov 2014 | HKD | 1.99 | 2 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 925,000 |
7 Nov 2014 | HKD | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 151,000 |
6 Nov 2014 | HKD | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 967,000 |
5 Nov 2014 | HKD | 1.98 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 888,243 |
4 Nov 2014 | HKD | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 488,000 |
3 Nov 2014 | HKD | 1.99 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 953,000 |
31 Oct 2014 | HKD | 1.97 | 2 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 981,000 |
30 Oct 2014 | HKD | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 1,224,000 |
29 Oct 2014 | HKD | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 3,305,000 |
28 Oct 2014 | HKD | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 3,672,000 |
27 Oct 2014 | HKD | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 1,717,000 |