Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | HKD | 5.23 | 5.48 | 5.23 | 5.3 | 5.3 | +0.1 (+1.92%) | 4,380,000 |
2 Dec 2014 | HKD | 4.86 | 5.2 | 4.83 | 5.2 | 5.2 | +0.37 (+7.66%) | 3,969,000 |
1 Dec 2014 | HKD | 4.94 | 4.94 | 4.69 | 4.83 | 4.83 | -0.13 (-2.62%) | 1,363,000 |
28 Nov 2014 | HKD | 4.94 | 5 | 4.89 | 4.96 | 4.96 | +0.07 (+1.43%) | 2,082,000 |
27 Nov 2014 | HKD | 4.85 | 5 | 4.76 | 4.89 | 4.89 | +0.1 (+2.09%) | 7,206,000 |
26 Nov 2014 | HKD | 4.78 | 4.88 | 4.7 | 4.79 | 4.79 | -0.03 (-0.62%) | 966,017 |
25 Nov 2014 | HKD | 5.07 | 5.18 | 4.8 | 4.82 | 4.82 | -0.21 (-4.17%) | 3,666,000 |
24 Nov 2014 | HKD | 5.17 | 5.28 | 4.88 | 5.03 | 5.03 | -0.06 (-1.18%) | 1,224,000 |
21 Nov 2014 | HKD | 5.26 | 5.26 | 5.06 | 5.09 | 5.09 | +0.08 (+1.60%) | 882,000 |
20 Nov 2014 | HKD | 5.15 | 5.17 | 5 | 5.01 | 5.01 | -0.09 (-1.76%) | 1,959,000 |
19 Nov 2014 | HKD | 5.03 | 5.17 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 1,465,000 |
18 Nov 2014 | HKD | 4.98 | 5.05 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 392,000 |
17 Nov 2014 | HKD | 5.01 | 5.05 | 4.92 | 4.97 | 4.97 | +0.05 (+1.02%) | 371,000 |
14 Nov 2014 | HKD | 4.87 | 4.99 | 4.87 | 4.92 | 4.92 | +0.09 (+1.86%) | 208,000 |
13 Nov 2014 | HKD | 4.8 | 4.88 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 318,000 |
12 Nov 2014 | HKD | 4.94 | 4.97 | 4.73 | 4.78 | 4.78 | -0.1 (-2.05%) | 647,080 |
11 Nov 2014 | HKD | 5.1 | 5.14 | 4.87 | 4.88 | 4.88 | -0.26 (-5.06%) | 2,549,000 |
10 Nov 2014 | HKD | 5 | 5.15 | 4.85 | 5.14 | 5.14 | +0.19 (+3.84%) | 1,554,000 |
7 Nov 2014 | HKD | 4.8 | 4.95 | 4.75 | 4.95 | 4.95 | +0.24 (+5.10%) | 1,716,103 |
6 Nov 2014 | HKD | 4.81 | 4.81 | 4.69 | 4.71 | 4.71 | -0.09 (-1.88%) | 118,000 |
5 Nov 2014 | HKD | 4.62 | 4.83 | 4.62 | 4.8 | 4.8 | -0.02 (-0.41%) | 294,000 |
4 Nov 2014 | HKD | 4.78 | 4.92 | 4.78 | 4.82 | 4.82 | +0.04 (+0.84%) | 784,442 |
3 Nov 2014 | HKD | 4.5 | 4.78 | 4.5 | 4.78 | 4.78 | +0.11 (+2.36%) | 1,057,000 |
31 Oct 2014 | HKD | 4.8 | 4.86 | 4.65 | 4.67 | 4.67 | -0.13 (-2.71%) | 938,000 |
30 Oct 2014 | HKD | 4.77 | 4.82 | 4.73 | 4.8 | 4.8 | +0.02 (+0.42%) | 606,000 |
29 Oct 2014 | HKD | 4.58 | 4.78 | 4.58 | 4.78 | 4.78 | +0.2 (+4.37%) | 359,000 |
28 Oct 2014 | HKD | 4.72 | 4.76 | 4.56 | 4.58 | 4.58 | -0.14 (-2.97%) | 1,265,000 |
27 Oct 2014 | HKD | 4.73 | 4.8 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 910,000 |
24 Oct 2014 | HKD | 4.85 | 4.85 | 4.65 | 4.7 | 4.7 | -0.12 (-2.49%) | 1,209,000 |
23 Oct 2014 | HKD | 5.15 | 5.18 | 4.82 | 4.82 | 4.82 | -0.33 (-6.41%) | 3,540,000 |