Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2015 | HKD | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | -0.05 (-2.11%) | 382,000 |
22 Jan 2015 | HKD | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | 0.0 (0.0%) | 74,000 |
21 Jan 2015 | HKD | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 312,000 |
20 Jan 2015 | HKD | 2.34 | 2.36 | 2.33 | 2.36 | 2.36 | +0.05 (+2.16%) | 300,000 |
19 Jan 2015 | HKD | 2.31 | 2.32 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 224,000 |
16 Jan 2015 | HKD | 2.36 | 2.37 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 194,000 |
15 Jan 2015 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
14 Jan 2015 | HKD | 2.4 | 2.4 | 2.28 | 2.34 | 2.34 | -0.01 (-0.43%) | 330,000 |
13 Jan 2015 | HKD | 2.29 | 2.37 | 2.29 | 2.35 | 2.35 | +0.07 (+3.07%) | 1,348,000 |
12 Jan 2015 | HKD | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 466,000 |
9 Jan 2015 | HKD | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 218,000 |
8 Jan 2015 | HKD | 2.21 | 2.36 | 2.21 | 2.32 | 2.32 | 0.0 (0.0%) | 1,276,000 |
7 Jan 2015 | HKD | 2.23 | 2.33 | 2.23 | 2.32 | 2.32 | +0.08 (+3.57%) | 668,000 |
6 Jan 2015 | HKD | 2.18 | 2.25 | 2.18 | 2.24 | 2.24 | +0.06 (+2.75%) | 1,048,000 |
5 Jan 2015 | HKD | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 598,000 |
2 Jan 2015 | HKD | 2.34 | 2.34 | 2.11 | 2.18 | 2.18 | -0.1 (-4.39%) | 1,562,000 |
1 Jan 2015 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 456,000 |
30 Dec 2014 | HKD | 2.25 | 2.26 | 2.17 | 2.25 | 2.25 | +0.08 (+3.69%) | 2,570,000 |
29 Dec 2014 | HKD | 2.18 | 2.22 | 2.17 | 2.17 | 2.17 | +0.05 (+2.36%) | 802,000 |
26 Dec 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.13 | 2.22 | 2.11 | 2.12 | 2.12 | +0.03 (+1.44%) | 1,318,000 |
23 Dec 2014 | HKD | 2.17 | 2.17 | 2.01 | 2.09 | 2.09 | -0.07 (-3.24%) | 1,028,000 |
22 Dec 2014 | HKD | 2.01 | 2.16 | 1.98 | 2.16 | 2.16 | +0.12 (+5.88%) | 1,462,000 |
19 Dec 2014 | HKD | 2.01 | 2.15 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 888,000 |
18 Dec 2014 | HKD | 1.97 | 2 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 1,310,000 |
17 Dec 2014 | HKD | 1.89 | 2.1 | 1.89 | 1.98 | 1.98 | +0.07 (+3.66%) | 1,160,000 |
16 Dec 2014 | HKD | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,424,000 |
15 Dec 2014 | HKD | 1.78 | 1.94 | 1.78 | 1.9 | 1.9 | +0.04 (+2.15%) | 970,000 |