Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 472,088 |
7 Jan 2015 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 276,205 |
6 Jan 2015 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 850,000 |
5 Jan 2015 | HKD | 0.415 | 0.45 | 0.415 | 0.425 | 0.425 | +0.025 (+6.25%) | 3,172,000 |
2 Jan 2015 | HKD | 0.375 | 0.42 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 3,700,000 |
1 Jan 2015 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 74,000 |
30 Dec 2014 | HKD | 0.36 | 0.415 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 2,066,000 |
29 Dec 2014 | HKD | 0.365 | 0.385 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 630,297 |
26 Dec 2014 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 210,000 |
23 Dec 2014 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 374,000 |
22 Dec 2014 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 56,000 |
19 Dec 2014 | HKD | 0.365 | 0.395 | 0.365 | 0.39 | 0.39 | +0.02 (+5.41%) | 1,242,000 |
18 Dec 2014 | HKD | 0.38 | 0.4 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 688,668 |
17 Dec 2014 | HKD | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 218,000 |
16 Dec 2014 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 614,041 |
15 Dec 2014 | HKD | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 82,410 |
12 Dec 2014 | HKD | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 126,000 |
11 Dec 2014 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 290,123 |
10 Dec 2014 | HKD | 0.38 | 0.415 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 906,287 |
9 Dec 2014 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 734,000 |
8 Dec 2014 | HKD | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,404,000 |
5 Dec 2014 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,274,000 |
4 Dec 2014 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,396,000 |
3 Dec 2014 | HKD | 0.43 | 0.445 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 2,104,000 |
2 Dec 2014 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 130,000 |
1 Dec 2014 | HKD | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 902,000 |
28 Nov 2014 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 2,218,324 |