Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2015 | HKD | 2.07 | 2.11 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 4,328,000 |
23 Jan 2015 | HKD | 2.14 | 2.16 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 2,988,440 |
22 Jan 2015 | HKD | 2.1 | 2.14 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 2,738,000 |
21 Jan 2015 | HKD | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,556,000 |
20 Jan 2015 | HKD | 2.07 | 2.11 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 3,193,000 |
19 Jan 2015 | HKD | 2.1 | 2.12 | 2.02 | 2.06 | 2.06 | -0.08 (-3.74%) | 3,786,000 |
16 Jan 2015 | HKD | 2.12 | 2.16 | 2.04 | 2.14 | 2.14 | +0.02 (+0.94%) | 4,294,761 |
15 Jan 2015 | HKD | 2.23 | 2.23 | 2.1 | 2.12 | 2.12 | -0.09 (-4.07%) | 10,592,308 |
14 Jan 2015 | HKD | 2.3 | 2.3 | 2.21 | 2.21 | 2.21 | -0.07 (-3.07%) | 3,219,000 |
13 Jan 2015 | HKD | 2.29 | 2.3 | 2.2 | 2.28 | 2.28 | -0.01 (-0.44%) | 3,680,000 |
12 Jan 2015 | HKD | 2.36 | 2.36 | 2.21 | 2.29 | 2.29 | -0.05 (-2.14%) | 4,832,000 |
9 Jan 2015 | HKD | 2.39 | 2.41 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 3,366,000 |
8 Jan 2015 | HKD | 2.41 | 2.44 | 2.32 | 2.37 | 2.37 | -0.01 (-0.42%) | 5,064,000 |
7 Jan 2015 | HKD | 2.37 | 2.44 | 2.35 | 2.38 | 2.38 | -0.06 (-2.46%) | 3,600,000 |
6 Jan 2015 | HKD | 2.44 | 2.52 | 2.39 | 2.44 | 2.44 | -0.04 (-1.61%) | 8,485,000 |
5 Jan 2015 | HKD | 2.42 | 2.6 | 2.4 | 2.48 | 2.48 | +0.06 (+2.48%) | 16,525,000 |
2 Jan 2015 | HKD | 2.33 | 2.43 | 2.3 | 2.42 | 2.42 | +0.08 (+3.42%) | 8,051,000 |
1 Jan 2015 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.28 | 2.35 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 994,000 |
30 Dec 2014 | HKD | 2.35 | 2.35 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 2,244,000 |
29 Dec 2014 | HKD | 2.28 | 2.38 | 2.28 | 2.33 | 2.33 | +0.07 (+3.10%) | 5,882,804 |
26 Dec 2014 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.27 | 2.28 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 1,158,000 |
23 Dec 2014 | HKD | 2.29 | 2.3 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 2,909,000 |
22 Dec 2014 | HKD | 2.36 | 2.38 | 2.26 | 2.27 | 2.27 | -0.08 (-3.40%) | 6,550,000 |
19 Dec 2014 | HKD | 2.37 | 2.38 | 2.2 | 2.35 | 2.35 | +0.04 (+1.73%) | 9,016,000 |
18 Dec 2014 | HKD | 2.27 | 2.45 | 2.25 | 2.31 | 2.31 | +0.04 (+1.76%) | 11,668,000 |
17 Dec 2014 | HKD | 2.2 | 2.28 | 2.2 | 2.27 | 2.27 | +0.02 (+0.89%) | 5,925,296 |
16 Dec 2014 | HKD | 2.19 | 2.27 | 2.19 | 2.25 | 2.25 | +0.02 (+0.90%) | 3,089,231 |