Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2014 | HKD | 3.93 | 4.06 | 3.92 | 4.02 | 4.02 | +0.08 (+2.03%) | 2,943,000 |
11 Dec 2014 | HKD | 4 | 4.02 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,988,000 |
10 Dec 2014 | HKD | 3.95 | 4.05 | 3.86 | 4 | 4 | +0.04 (+1.01%) | 1,128,000 |
9 Dec 2014 | HKD | 4.09 | 4.19 | 3.91 | 3.96 | 3.96 | -0.19 (-4.58%) | 5,561,000 |
8 Dec 2014 | HKD | 4.11 | 4.21 | 4.01 | 4.15 | 4.15 | +0.02 (+0.48%) | 1,355,000 |
5 Dec 2014 | HKD | 4.11 | 4.2 | 4.01 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,336,000 |
4 Dec 2014 | HKD | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | +0.13 (+3.24%) | 3,115,000 |
3 Dec 2014 | HKD | 4.12 | 4.13 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,981,000 |
2 Dec 2014 | HKD | 4.05 | 4.2 | 4.01 | 4.08 | 4.08 | -0.03 (-0.73%) | 2,110,000 |
1 Dec 2014 | HKD | 4.3 | 4.31 | 4.05 | 4.11 | 4.11 | -0.18 (-4.20%) | 1,711,000 |
28 Nov 2014 | HKD | 4.25 | 4.4 | 4.16 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,907,000 |
27 Nov 2014 | HKD | 4.59 | 4.64 | 4.17 | 4.3 | 4.3 | -0.34 (-7.33%) | 3,315,000 |
26 Nov 2014 | HKD | 4.63 | 4.71 | 4.56 | 4.64 | 4.64 | +0.08 (+1.75%) | 705,782 |
25 Nov 2014 | HKD | 4.66 | 4.74 | 4.52 | 4.56 | 4.56 | -0.07 (-1.51%) | 4,623,000 |
24 Nov 2014 | HKD | 4.87 | 5.19 | 4.57 | 4.63 | 4.63 | -0.2 (-4.14%) | 1,646,000 |
21 Nov 2014 | HKD | 4.86 | 5.08 | 4.76 | 4.83 | 4.83 | -0.09 (-1.83%) | 1,049,000 |
20 Nov 2014 | HKD | 4.67 | 4.95 | 4.67 | 4.92 | 4.92 | +0.22 (+4.68%) | 2,710,000 |
19 Nov 2014 | HKD | 4.63 | 4.74 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,083,000 |
18 Nov 2014 | HKD | 4.65 | 4.7 | 4.6 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,237,000 |
17 Nov 2014 | HKD | 4.6 | 4.69 | 4.53 | 4.67 | 4.67 | +0.07 (+1.52%) | 1,279,000 |
14 Nov 2014 | HKD | 4.59 | 4.68 | 4.54 | 4.6 | 4.6 | +0.07 (+1.55%) | 1,140,000 |
13 Nov 2014 | HKD | 4.45 | 4.54 | 4.45 | 4.53 | 4.53 | +0.08 (+1.80%) | 1,305,000 |
12 Nov 2014 | HKD | 4.55 | 4.61 | 4.43 | 4.45 | 4.45 | -0.1 (-2.20%) | 1,213,000 |
11 Nov 2014 | HKD | 4.65 | 4.72 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 2,082,000 |
10 Nov 2014 | HKD | 4.78 | 4.78 | 4.6 | 4.65 | 4.65 | -0.01 (-0.21%) | 1,391,000 |
7 Nov 2014 | HKD | 4.28 | 4.76 | 4.25 | 4.66 | 4.66 | +0.33 (+7.62%) | 2,179,000 |
6 Nov 2014 | HKD | 4.26 | 4.4 | 4.26 | 4.33 | 4.33 | +0.03 (+0.70%) | 949,000 |
5 Nov 2014 | HKD | 4.2 | 4.34 | 4.16 | 4.3 | 4.3 | +0.13 (+3.12%) | 1,441,000 |
4 Nov 2014 | HKD | 4.12 | 4.23 | 4.01 | 4.17 | 4.17 | +0.05 (+1.21%) | 1,931,000 |
3 Nov 2014 | HKD | 4.14 | 4.24 | 4 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,887,000 |