Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | HKD | 3.96 | 4.08 | 3.93 | 3.98 | 3.98 | +0.07 (+1.79%) | 2,217,000 |
8 Jan 2015 | HKD | 3.9 | 3.94 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 816,759 |
7 Jan 2015 | HKD | 3.98 | 4.1 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 5,403,003 |
6 Jan 2015 | HKD | 3.9 | 3.99 | 3.81 | 3.98 | 3.98 | +0.03 (+0.76%) | 6,222,001 |
5 Jan 2015 | HKD | 4.11 | 4.11 | 3.93 | 3.95 | 3.95 | -0.16 (-3.89%) | 3,707,000 |
2 Jan 2015 | HKD | 4.1 | 4.16 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,895,000 |
1 Jan 2015 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 4.16 | 4.17 | 4.04 | 4.13 | 4.13 | +0.02 (+0.49%) | 967,500 |
30 Dec 2014 | HKD | 4.08 | 4.19 | 4.07 | 4.11 | 4.11 | +0.05 (+1.23%) | 2,058,500 |
29 Dec 2014 | HKD | 4.25 | 4.25 | 4.03 | 4.06 | 4.06 | -0.13 (-3.10%) | 3,108,500 |
26 Dec 2014 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 4.33 | 4.4 | 4.14 | 4.19 | 4.19 | -0.14 (-3.23%) | 1,472,000 |
23 Dec 2014 | HKD | 4.6 | 4.6 | 4.28 | 4.33 | 4.33 | -0.26 (-5.66%) | 2,022,500 |
22 Dec 2014 | HKD | 4.63 | 4.78 | 4.48 | 4.59 | 4.59 | +0.04 (+0.88%) | 1,904,000 |
19 Dec 2014 | HKD | 4.63 | 4.9 | 4.38 | 4.55 | 4.55 | -0.12 (-2.57%) | 3,759,000 |
18 Dec 2014 | HKD | 4.73 | 4.74 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 564,500 |
17 Dec 2014 | HKD | 5.07 | 5.13 | 4.58 | 4.7 | 4.7 | -0.37 (-7.30%) | 1,940,500 |
16 Dec 2014 | HKD | 4.93 | 5.21 | 4.93 | 5.07 | 5.07 | +0.09 (+1.81%) | 3,692,500 |
15 Dec 2014 | HKD | 4.55 | 5.15 | 4.55 | 4.98 | 4.98 | +0.53 (+11.91%) | 7,945,500 |
12 Dec 2014 | HKD | 4.31 | 4.46 | 4.28 | 4.45 | 4.45 | +0.2 (+4.71%) | 1,868,500 |
11 Dec 2014 | HKD | 4.21 | 4.32 | 4.21 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,344,500 |
10 Dec 2014 | HKD | 4.3 | 4.44 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,495,000 |
9 Dec 2014 | HKD | 4.49 | 4.49 | 4.21 | 4.28 | 4.28 | -0.24 (-5.31%) | 1,393,500 |
8 Dec 2014 | HKD | 4.83 | 4.83 | 4.49 | 4.52 | 4.52 | -0.21 (-4.44%) | 1,290,000 |
5 Dec 2014 | HKD | 4.92 | 4.92 | 4.66 | 4.73 | 4.73 | -0.14 (-2.87%) | 1,166,500 |
4 Dec 2014 | HKD | 5.06 | 5.1 | 4.8 | 4.87 | 4.87 | -0.19 (-3.75%) | 1,920,500 |
3 Dec 2014 | HKD | 5.23 | 5.23 | 5.06 | 5.06 | 5.06 | -0.17 (-3.25%) | 992,500 |
2 Dec 2014 | HKD | 5.35 | 5.35 | 5.2 | 5.23 | 5.23 | -0.12 (-2.24%) | 379,000 |
1 Dec 2014 | HKD | 5.36 | 5.42 | 5.21 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,297,000 |