Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2014 | HKD | 2.2 | 2.29 | 2.2 | 2.23 | 2.23 | -0.06 (-2.62%) | 4,527,000 |
12 Dec 2014 | HKD | 2.21 | 2.33 | 2.21 | 2.29 | 2.29 | +0.07 (+3.15%) | 7,296,000 |
11 Dec 2014 | HKD | 2.24 | 2.31 | 2.18 | 2.22 | 2.22 | -0.04 (-1.77%) | 6,523,784 |
10 Dec 2014 | HKD | 2.27 | 2.38 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 9,742,760 |
9 Dec 2014 | HKD | 2.19 | 2.4 | 2.14 | 2.27 | 2.27 | +0.07 (+3.18%) | 29,180,000 |
8 Dec 2014 | HKD | 2.14 | 2.25 | 2.13 | 2.2 | 2.2 | +0.09 (+4.27%) | 25,361,792 |
5 Dec 2014 | HKD | 2 | 2.13 | 1.98 | 2.11 | 2.11 | +0.13 (+6.57%) | 23,450,000 |
4 Dec 2014 | HKD | 1.91 | 2.01 | 1.91 | 1.98 | 1.98 | +0.06 (+3.13%) | 16,343,689 |
3 Dec 2014 | HKD | 1.9 | 1.99 | 1.88 | 1.92 | 1.92 | +0.05 (+2.67%) | 7,789,000 |
2 Dec 2014 | HKD | 1.84 | 1.9 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 3,926,856 |
1 Dec 2014 | HKD | 1.89 | 1.91 | 1.82 | 1.88 | 1.88 | -0.03 (-1.57%) | 5,400,000 |
28 Nov 2014 | HKD | 1.94 | 1.96 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 7,810,459 |
27 Nov 2014 | HKD | 1.97 | 2 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 3,409,000 |
26 Nov 2014 | HKD | 1.96 | 2 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 10,763,000 |
25 Nov 2014 | HKD | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 5,881,000 |
24 Nov 2014 | HKD | 1.89 | 2.02 | 1.89 | 1.96 | 1.96 | +0.1 (+5.38%) | 17,048,000 |
21 Nov 2014 | HKD | 1.8 | 1.86 | 1.75 | 1.86 | 1.86 | +0.04 (+2.20%) | 5,787,343 |
20 Nov 2014 | HKD | 1.78 | 1.86 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,141,854 |
19 Nov 2014 | HKD | 1.88 | 1.88 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 3,220,000 |
18 Nov 2014 | HKD | 1.86 | 1.86 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 3,853,000 |
17 Nov 2014 | HKD | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 4,313,000 |
14 Nov 2014 | HKD | 1.98 | 1.98 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 9,629,000 |
13 Nov 2014 | HKD | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 3,064,900 |
12 Nov 2014 | HKD | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 7,425,000 |
11 Nov 2014 | HKD | 1.98 | 2.04 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 9,553,000 |
10 Nov 2014 | HKD | 1.87 | 2.02 | 1.87 | 1.98 | 1.98 | +0.1 (+5.32%) | 15,292,000 |
7 Nov 2014 | HKD | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 6,049,000 |
6 Nov 2014 | HKD | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 8,312,775 |
5 Nov 2014 | HKD | 1.88 | 1.98 | 1.88 | 1.95 | 1.95 | +0.08 (+4.28%) | 18,956,810 |
4 Nov 2014 | HKD | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | +0.09 (+5.06%) | 9,454,000 |