Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | HKD | 5.13 | 5.2 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 1,178,000 |
13 Jan 2015 | HKD | 5.21 | 5.3 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 59,000 |
12 Jan 2015 | HKD | 5.18 | 5.22 | 5.13 | 5.17 | 5.17 | -0.02 (-0.39%) | 1,858,000 |
9 Jan 2015 | HKD | 5.2 | 5.28 | 5.18 | 5.19 | 5.19 | -0.11 (-2.08%) | 478,000 |
8 Jan 2015 | HKD | 5.49 | 5.49 | 5.27 | 5.3 | 5.3 | +0.01 (+0.19%) | 1,384,000 |
7 Jan 2015 | HKD | 5.27 | 5.29 | 5.13 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,992,455 |
6 Jan 2015 | HKD | 5.23 | 5.44 | 5.22 | 5.25 | 5.25 | -0.08 (-1.50%) | 2,144,000 |
5 Jan 2015 | HKD | 5.14 | 5.5 | 5.14 | 5.33 | 5.33 | +0.16 (+3.09%) | 1,757,000 |
2 Jan 2015 | HKD | 5.28 | 5.28 | 5.16 | 5.17 | 5.17 | -0.13 (-2.45%) | 624,000 |
1 Jan 2015 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 5.18 | 5.36 | 5.18 | 5.3 | 5.3 | +0.06 (+1.15%) | 226,000 |
30 Dec 2014 | HKD | 5.32 | 5.36 | 5.22 | 5.24 | 5.24 | +0.04 (+0.77%) | 364,000 |
29 Dec 2014 | HKD | 5.32 | 5.49 | 5.17 | 5.2 | 5.2 | -0.18 (-3.35%) | 619,000 |
26 Dec 2014 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 5.35 | 5.4 | 5.24 | 5.38 | 5.38 | +0.11 (+2.09%) | 121,000 |
23 Dec 2014 | HKD | 5.28 | 5.31 | 5.2 | 5.27 | 5.27 | +0.07 (+1.35%) | 897,000 |
22 Dec 2014 | HKD | 5.25 | 5.36 | 5.12 | 5.2 | 5.2 | -0.08 (-1.52%) | 1,201,000 |
19 Dec 2014 | HKD | 5.2 | 5.33 | 5.06 | 5.28 | 5.28 | +0.19 (+3.73%) | 2,923,000 |
18 Dec 2014 | HKD | 5.28 | 5.48 | 5.08 | 5.09 | 5.09 | -0.19 (-3.60%) | 3,916,000 |
17 Dec 2014 | HKD | 5.2 | 5.45 | 5.2 | 5.28 | 5.28 | 0.0 (0.0%) | 765,000 |
16 Dec 2014 | HKD | 5.36 | 5.37 | 5.21 | 5.28 | 5.28 | -0.1 (-1.86%) | 273,000 |
15 Dec 2014 | HKD | 5.29 | 5.59 | 5.28 | 5.38 | 5.38 | +0.09 (+1.70%) | 1,373,000 |
12 Dec 2014 | HKD | 5.6 | 5.77 | 5.29 | 5.29 | 5.29 | -0.39 (-6.87%) | 1,347,000 |
11 Dec 2014 | HKD | 5.5 | 6.1 | 5.5 | 5.68 | 5.68 | +0.23 (+4.22%) | 4,892,000 |
10 Dec 2014 | HKD | 5.09 | 5.68 | 5.08 | 5.45 | 5.45 | +0.36 (+7.07%) | 3,637,000 |
9 Dec 2014 | HKD | 5.13 | 5.13 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 131,000 |
8 Dec 2014 | HKD | 5.23 | 5.23 | 5 | 5.1 | 5.1 | -0.06 (-1.16%) | 1,570,000 |
5 Dec 2014 | HKD | 5.3 | 5.31 | 5.05 | 5.16 | 5.16 | -0.1 (-1.90%) | 1,198,000 |
4 Dec 2014 | HKD | 5.33 | 5.33 | 5.17 | 5.26 | 5.26 | -0.04 (-0.75%) | 4,905,000 |