Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | HKD | 9.32 | 9.58 | 9.21 | 9.45 | 9.45 | +0.22 (+2.38%) | 2,903,500 |
6 Jan 2015 | HKD | 9.11 | 9.4 | 9.03 | 9.23 | 9.23 | +0.12 (+1.32%) | 4,800,252 |
5 Jan 2015 | HKD | 9.46 | 9.5 | 9.1 | 9.11 | 9.11 | -0.45 (-4.71%) | 6,095,000 |
2 Jan 2015 | HKD | 9.99 | 10.02 | 9.49 | 9.56 | 9.56 | -0.43 (-4.30%) | 1,560,500 |
1 Jan 2015 | HKD | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 9.67 | 10.2 | 9.67 | 9.99 | 9.99 | +0.24 (+2.46%) | 2,374,601 |
30 Dec 2014 | HKD | 9.31 | 9.84 | 9.31 | 9.75 | 9.75 | +0.44 (+4.73%) | 3,045,500 |
29 Dec 2014 | HKD | 9.18 | 9.38 | 9.18 | 9.31 | 9.31 | +0.11 (+1.20%) | 2,287,000 |
26 Dec 2014 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 9 | 9.28 | 9 | 9.2 | 9.2 | +0.25 (+2.79%) | 1,897,777 |
23 Dec 2014 | HKD | 9 | 9.04 | 8.82 | 8.95 | 8.95 | -0.09 (-1.00%) | 4,175,500 |
22 Dec 2014 | HKD | 9.06 | 9.06 | 8.98 | 9.04 | 9.04 | +0.03 (+0.33%) | 13,621,500 |
19 Dec 2014 | HKD | 9.2 | 9.34 | 8.84 | 9.01 | 9.01 | -0.13 (-1.42%) | 28,664,211 |
18 Dec 2014 | HKD | 9.31 | 9.32 | 9.11 | 9.14 | 9.14 | -0.15 (-1.61%) | 4,851,243 |
17 Dec 2014 | HKD | 9.53 | 9.54 | 9.13 | 9.29 | 9.29 | -0.22 (-2.31%) | 6,363,000 |
16 Dec 2014 | HKD | 9.59 | 9.67 | 9.4 | 9.51 | 9.51 | -0.11 (-1.14%) | 4,852,605 |
15 Dec 2014 | HKD | 9.51 | 9.79 | 9.51 | 9.62 | 9.62 | +0.04 (+0.42%) | 1,953,798 |
12 Dec 2014 | HKD | 9.56 | 9.7 | 9.51 | 9.58 | 9.58 | +0.01 (+0.10%) | 2,591,500 |
11 Dec 2014 | HKD | 9.55 | 9.65 | 9.5 | 9.57 | 9.57 | +0.02 (+0.21%) | 2,034,529 |
10 Dec 2014 | HKD | 9.52 | 9.7 | 9.49 | 9.55 | 9.55 | +0.03 (+0.32%) | 3,660,683 |
9 Dec 2014 | HKD | 9.8 | 9.9 | 9.42 | 9.52 | 9.52 | -0.39 (-3.94%) | 6,219,800 |
8 Dec 2014 | HKD | 9.8 | 10 | 9.75 | 9.91 | 9.91 | +0.23 (+2.38%) | 7,076,807 |
5 Dec 2014 | HKD | 9.8 | 9.8 | 9.59 | 9.68 | 9.68 | -0.11 (-1.12%) | 3,254,936 |
4 Dec 2014 | HKD | 9.58 | 9.87 | 9.43 | 9.79 | 9.79 | +0.2 (+2.09%) | 7,176,786 |
3 Dec 2014 | HKD | 9.85 | 9.9 | 9.28 | 9.59 | 9.59 | -0.18 (-1.84%) | 8,286,354 |
2 Dec 2014 | HKD | 10.06 | 10.24 | 9.68 | 9.77 | 9.77 | -0.23 (-2.30%) | 8,764,628 |
1 Dec 2014 | HKD | 10.1 | 10.2 | 9.95 | 10 | 10 | -0.2 (-1.96%) | 4,620,404 |
28 Nov 2014 | HKD | 10.1 | 10.28 | 9.95 | 10.2 | 10.2 | +0.2 (+2%) | 8,295,500 |
27 Nov 2014 | HKD | 10.64 | 10.7 | 9.95 | 10 | 10 | -0.64 (-6.02%) | 5,059,837 |