Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | HKD | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,163,000 |
2 Dec 2014 | HKD | 3.05 | 3.09 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 1,166,500 |
1 Dec 2014 | HKD | 3.04 | 3.09 | 3.01 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,014,500 |
28 Nov 2014 | HKD | 3.06 | 3.06 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 1,341,000 |
27 Nov 2014 | HKD | 3.03 | 3.09 | 3 | 3.06 | 3.06 | +0.05 (+1.66%) | 2,253,000 |
26 Nov 2014 | HKD | 3.04 | 3.06 | 2.98 | 3.01 | 3.01 | -0.04 (-1.31%) | 2,228,000 |
25 Nov 2014 | HKD | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,545,000 |
24 Nov 2014 | HKD | 3.08 | 3.1 | 3 | 3.06 | 3.06 | +0.01 (+0.33%) | 1,441,000 |
21 Nov 2014 | HKD | 3.08 | 3.08 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,851,000 |
20 Nov 2014 | HKD | 3.1 | 3.11 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 1,163,000 |
19 Nov 2014 | HKD | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | +0.08 (+2.63%) | 1,474,000 |
18 Nov 2014 | HKD | 3.14 | 3.17 | 2.99 | 3.04 | 3.04 | -0.08 (-2.56%) | 2,285,000 |
17 Nov 2014 | HKD | 3.04 | 3.2 | 3.04 | 3.12 | 3.12 | +0.12 (+4%) | 2,715,000 |
14 Nov 2014 | HKD | 2.93 | 3 | 2.93 | 3 | 3 | +0.05 (+1.69%) | 2,700,000 |
13 Nov 2014 | HKD | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 1,632,000 |
12 Nov 2014 | HKD | 2.92 | 2.95 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,498,000 |
11 Nov 2014 | HKD | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 1,949,000 |
10 Nov 2014 | HKD | 2.84 | 2.9 | 2.82 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,244,000 |
7 Nov 2014 | HKD | 2.84 | 2.86 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,535,000 |
6 Nov 2014 | HKD | 2.86 | 2.9 | 2.82 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,632,000 |
5 Nov 2014 | HKD | 2.84 | 2.93 | 2.8 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,994,000 |
4 Nov 2014 | HKD | 2.84 | 2.88 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 2,610,000 |
3 Nov 2014 | HKD | 2.81 | 2.85 | 2.8 | 2.84 | 2.84 | +0.05 (+1.79%) | 1,513,000 |
31 Oct 2014 | HKD | 2.74 | 2.79 | 2.7 | 2.79 | 2.79 | +0.08 (+2.95%) | 1,173,000 |
30 Oct 2014 | HKD | 2.73 | 2.73 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,846,000 |
29 Oct 2014 | HKD | 2.72 | 2.73 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 2,075,000 |
28 Oct 2014 | HKD | 2.74 | 2.74 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,298,000 |
27 Oct 2014 | HKD | 2.72 | 2.72 | 2.68 | 2.71 | 2.71 | -0.02 (-0.73%) | 1,162,000 |
24 Oct 2014 | HKD | 2.74 | 2.74 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 534,000 |
23 Oct 2014 | HKD | 2.76 | 2.76 | 2.69 | 2.71 | 2.71 | -0.03 (-1.09%) | 762,000 |