Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | HKD | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 245,200 |
8 Dec 2014 | HKD | 2.76 | 2.8 | 2.72 | 2.8 | 2.8 | 0.0 (0.0%) | 181,200 |
5 Dec 2014 | HKD | 2.77 | 2.87 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 81,000 |
4 Dec 2014 | HKD | 2.8 | 2.82 | 2.8 | 2.82 | 2.82 | +0.03 (+1.08%) | 139,600 |
3 Dec 2014 | HKD | 2.78 | 2.8 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 119,300 |
2 Dec 2014 | HKD | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 71,500 |
1 Dec 2014 | HKD | 2.73 | 2.78 | 2.72 | 2.78 | 2.78 | -0.02 (-0.71%) | 196,000 |
28 Nov 2014 | HKD | 2.67 | 2.8 | 2.66 | 2.8 | 2.8 | 0.0 (0.0%) | 896,400 |
27 Nov 2014 | HKD | 2.68 | 2.8 | 2.68 | 2.8 | 2.8 | +0.03 (+1.08%) | 209,000 |
26 Nov 2014 | HKD | 2.75 | 2.77 | 2.7 | 2.77 | 2.77 | 0.0 (0.0%) | 94,000 |
25 Nov 2014 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 100 |
24 Nov 2014 | HKD | 2.72 | 2.83 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 113,000 |
21 Nov 2014 | HKD | 2.74 | 2.75 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 188,000 |
20 Nov 2014 | HKD | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | +0.03 (+1.10%) | 35,500 |
19 Nov 2014 | HKD | 2.67 | 2.77 | 2.67 | 2.72 | 2.72 | -0.04 (-1.45%) | 81,000 |
18 Nov 2014 | HKD | 2.71 | 2.76 | 2.67 | 2.76 | 2.76 | -0.02 (-0.72%) | 98,300 |
17 Nov 2014 | HKD | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 152,200 |
14 Nov 2014 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 99,900 |
13 Nov 2014 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 7,300 |
12 Nov 2014 | HKD | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 211,000 |
11 Nov 2014 | HKD | 2.68 | 2.75 | 2.68 | 2.74 | 2.74 | -0.01 (-0.36%) | 405,000 |
10 Nov 2014 | HKD | 2.67 | 2.75 | 2.67 | 2.75 | 2.75 | +0.05 (+1.85%) | 113,000 |
7 Nov 2014 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 5,300 |
6 Nov 2014 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 68,700 |
5 Nov 2014 | HKD | 2.7 | 2.75 | 2.69 | 2.75 | 2.75 | +0.05 (+1.85%) | 94,000 |
4 Nov 2014 | HKD | 2.74 | 2.75 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 62,000 |
3 Nov 2014 | HKD | 2.74 | 2.75 | 2.69 | 2.75 | 2.75 | 0.0 (0.0%) | 530,500 |
31 Oct 2014 | HKD | 2.72 | 2.76 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 172,000 |
30 Oct 2014 | HKD | 2.72 | 2.78 | 2.7 | 2.78 | 2.78 | +0.08 (+2.96%) | 146,200 |
29 Oct 2014 | HKD | 2.7 | 2.76 | 2.69 | 2.7 | 2.7 | -0.06 (-2.17%) | 280,000 |