Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | +0.02 (+0.61%) | 2,387,000 |
7 Jan 2015 | HKD | 3.27 | 3.33 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 3,446,609 |
6 Jan 2015 | HKD | 3.23 | 3.29 | 3.15 | 3.27 | 3.27 | +0.02 (+0.62%) | 2,896,000 |
5 Jan 2015 | HKD | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 1,802,000 |
2 Jan 2015 | HKD | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 913,000 |
1 Jan 2015 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 390,000 |
30 Dec 2014 | HKD | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 1,131,000 |
29 Dec 2014 | HKD | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,200,000 |
26 Dec 2014 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.27 | 3.31 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 3,710,000 |
23 Dec 2014 | HKD | 3.21 | 3.26 | 3.2 | 3.25 | 3.25 | +0.06 (+1.88%) | 4,758,337 |
22 Dec 2014 | HKD | 3.17 | 3.19 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 1,784,000 |
19 Dec 2014 | HKD | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 4,462,000 |
18 Dec 2014 | HKD | 3.11 | 3.16 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 4,111,523 |
17 Dec 2014 | HKD | 3.14 | 3.14 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 3,903,000 |
16 Dec 2014 | HKD | 3.17 | 3.2 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 4,032,428 |
15 Dec 2014 | HKD | 3.11 | 3.22 | 3.1 | 3.2 | 3.2 | +0.09 (+2.89%) | 5,079,040 |
12 Dec 2014 | HKD | 3.1 | 3.11 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 12,631,080 |
11 Dec 2014 | HKD | 3.08 | 3.1 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 3,408,000 |
10 Dec 2014 | HKD | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 2,017,000 |
9 Dec 2014 | HKD | 3.05 | 3.07 | 2.97 | 3.07 | 3.07 | +0.05 (+1.66%) | 4,132,000 |
8 Dec 2014 | HKD | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 6,265,000 |
5 Dec 2014 | HKD | 3.06 | 3.08 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 3,738,000 |
4 Dec 2014 | HKD | 3.1 | 3.1 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 4,081,000 |
3 Dec 2014 | HKD | 3.15 | 3.15 | 3.07 | 3.1 | 3.1 | -0.04 (-1.27%) | 2,392,245 |
2 Dec 2014 | HKD | 3.12 | 3.14 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 796,000 |
1 Dec 2014 | HKD | 3.17 | 3.17 | 3.09 | 3.12 | 3.12 | -0.04 (-1.27%) | 2,124,000 |
28 Nov 2014 | HKD | 3.14 | 3.18 | 3.11 | 3.16 | 3.16 | 0.0 (0.0%) | 1,600,000 |