Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2015 | HKD | 2.58 | 2.58 | 2.5 | 2.54 | 25.4 | -0.04 (-1.55%) | 875,800 |
14 Jan 2015 | HKD | 2.68 | 2.68 | 2.55 | 2.58 | 25.8 | -0.09 (-3.37%) | 574,800 |
13 Jan 2015 | HKD | 2.68 | 2.73 | 2.66 | 2.67 | 26.7 | -0.04 (-1.48%) | 314,300 |
12 Jan 2015 | HKD | 2.73 | 2.74 | 2.65 | 2.71 | 27.1 | +0.04 (+1.50%) | 361,400 |
9 Jan 2015 | HKD | 2.67 | 2.72 | 2.65 | 2.67 | 26.7 | +0.02 (+0.75%) | 869,200 |
8 Jan 2015 | HKD | 2.58 | 2.66 | 2.55 | 2.65 | 26.5 | +0.07 (+2.71%) | 635,600 |
7 Jan 2015 | HKD | 2.5 | 2.58 | 2.47 | 2.58 | 25.8 | +0.12 (+4.88%) | 681,000 |
6 Jan 2015 | HKD | 2.44 | 2.57 | 2.43 | 2.46 | 24.6 | -0.02 (-0.81%) | 1,059,900 |
5 Jan 2015 | HKD | 2.62 | 2.62 | 2.44 | 2.48 | 24.8 | -0.14 (-5.34%) | 1,576,299 |
2 Jan 2015 | HKD | 2.64 | 2.7 | 2.59 | 2.62 | 26.2 | -0.04 (-1.50%) | 474,700 |
1 Jan 2015 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 26.6 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.63 | 2.67 | 2.59 | 2.66 | 26.6 | +0.02 (+0.76%) | 277,500 |
30 Dec 2014 | HKD | 2.66 | 2.68 | 2.6 | 2.64 | 26.4 | +0.02 (+0.76%) | 155,200 |
29 Dec 2014 | HKD | 2.65 | 2.72 | 2.61 | 2.62 | 26.2 | -0.04 (-1.50%) | 743,590 |
26 Dec 2014 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 26.6 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 26.6 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.64 | 2.71 | 2.6 | 2.66 | 26.6 | +0.02 (+0.76%) | 227,000 |
23 Dec 2014 | HKD | 2.75 | 2.75 | 2.63 | 2.64 | 26.4 | -0.07 (-2.58%) | 262,100 |
22 Dec 2014 | HKD | 2.71 | 2.76 | 2.69 | 2.71 | 27.1 | -0.06 (-2.17%) | 351,900 |
19 Dec 2014 | HKD | 2.77 | 2.82 | 2.73 | 2.77 | 27.7 | +0.03 (+1.09%) | 457,700 |
18 Dec 2014 | HKD | 2.86 | 2.88 | 2.71 | 2.74 | 27.4 | -0.08 (-2.84%) | 652,900 |
17 Dec 2014 | HKD | 2.78 | 2.83 | 2.7 | 2.82 | 28.2 | +0.04 (+1.44%) | 602,800 |
16 Dec 2014 | HKD | 2.87 | 2.98 | 2.76 | 2.78 | 27.8 | -0.01 (-0.36%) | 1,074,200 |
15 Dec 2014 | HKD | 2.66 | 2.82 | 2.61 | 2.79 | 27.9 | +0.11 (+4.10%) | 800,800 |
12 Dec 2014 | HKD | 2.69 | 2.75 | 2.63 | 2.68 | 26.8 | -0.02 (-0.74%) | 701,000 |
11 Dec 2014 | HKD | 2.74 | 2.76 | 2.68 | 2.7 | 27 | -0.05 (-1.82%) | 234,500 |
10 Dec 2014 | HKD | 2.64 | 2.8 | 2.64 | 2.75 | 27.5 | +0.12 (+4.56%) | 608,200 |
9 Dec 2014 | HKD | 2.67 | 2.69 | 2.58 | 2.63 | 26.3 | -0.05 (-1.87%) | 612,200 |
8 Dec 2014 | HKD | 2.78 | 2.78 | 2.66 | 2.68 | 26.8 | -0.1 (-3.60%) | 501,900 |
5 Dec 2014 | HKD | 2.7 | 2.85 | 2.56 | 2.78 | 27.8 | +0.08 (+2.96%) | 1,535,718 |