Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 160,356,000 |
25 Nov 2014 | HKD | 0.355 | 0.375 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 78,487,000 |
24 Nov 2014 | HKD | 0.32 | 0.37 | 0.315 | 0.355 | 0.355 | +0.035 (+10.94%) | 237,689,500 |
21 Nov 2014 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 63,658,000 |
20 Nov 2014 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 16,798,000 |
19 Nov 2014 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 7,780,000 |
18 Nov 2014 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 21,004,000 |
17 Nov 2014 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 15,594,000 |
14 Nov 2014 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 18,660,000 |
13 Nov 2014 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 16,504,000 |
12 Nov 2014 | HKD | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 50,108,000 |
11 Nov 2014 | HKD | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 48,318,000 |
10 Nov 2014 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 29,068,000 |
7 Nov 2014 | HKD | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 40,708,000 |
6 Nov 2014 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 25,562,000 |
5 Nov 2014 | HKD | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 38,878,000 |
4 Nov 2014 | HKD | 0.285 | 0.315 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 94,532,000 |
3 Nov 2014 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 31,566,000 |
31 Oct 2014 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 7,140,000 |
30 Oct 2014 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 29,408,000 |
29 Oct 2014 | HKD | 0.275 | 0.295 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 69,036,000 |
28 Oct 2014 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 10,980,000 |
27 Oct 2014 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 22,478,000 |
24 Oct 2014 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 14,014,000 |
23 Oct 2014 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 15,858,000 |
22 Oct 2014 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 10,976,000 |
21 Oct 2014 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 6,812,000 |
20 Oct 2014 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 13,900,000 |
17 Oct 2014 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 10,380,000 |
16 Oct 2014 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 30,978,000 |