Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 10.46 | 10.7 | 10.46 | 10.5 | 8.75 | +0.02 (+0.19%) | 591,600 |
7 Jan 2015 | HKD | 10.66 | 10.8 | 10.4 | 10.48 | 8.7333 | -0.14 (-1.32%) | 851,400 |
6 Jan 2015 | HKD | 10.58 | 10.68 | 10.52 | 10.62 | 8.85 | +0.1 (+0.95%) | 1,387,206 |
5 Jan 2015 | HKD | 10.8 | 10.8 | 10.42 | 10.52 | 8.7667 | -0.3 (-2.77%) | 2,430,228 |
2 Jan 2015 | HKD | 9.98 | 10.88 | 9.98 | 10.82 | 9.0167 | +0.84 (+8.42%) | 1,129,800 |
1 Jan 2015 | HKD | 9.98 | 9.98 | 9.98 | 9.98 | 8.3167 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 9.5 | 10.04 | 9.5 | 9.98 | 8.3167 | -0.02 (-0.20%) | 1,134,000 |
30 Dec 2014 | HKD | 8.9 | 10.24 | 8.9 | 10 | 8.3333 | +1.26 (+14.42%) | 2,498,400 |
29 Dec 2014 | HKD | 8.74 | 8.82 | 8.31 | 8.74 | 7.2833 | 0.0 (0.0%) | 733,200 |
26 Dec 2014 | HKD | 8.74 | 8.74 | 8.74 | 8.74 | 7.2833 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 8.74 | 8.74 | 8.74 | 8.74 | 7.2833 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 8.56 | 8.79 | 8.55 | 8.74 | 7.2833 | +0.15 (+1.75%) | 328,800 |
23 Dec 2014 | HKD | 8.99 | 8.99 | 8.58 | 8.59 | 7.1583 | -0.31 (-3.48%) | 870,600 |
22 Dec 2014 | HKD | 9.1 | 9.1 | 8.63 | 8.9 | 7.4167 | -0.1 (-1.11%) | 818,400 |
19 Dec 2014 | HKD | 9.2 | 9.2 | 8.7 | 9 | 7.5 | -0.25 (-2.70%) | 1,175,400 |
18 Dec 2014 | HKD | 9.3 | 9.66 | 8.82 | 9.25 | 7.7083 | -0.15 (-1.60%) | 939,000 |
17 Dec 2014 | HKD | 9.4 | 9.5 | 9.3 | 9.4 | 7.8333 | 0.0 (0.0%) | 456,600 |
16 Dec 2014 | HKD | 9.44 | 9.69 | 9.36 | 9.4 | 7.8333 | -0.1 (-1.05%) | 1,314,000 |
15 Dec 2014 | HKD | 9.75 | 9.87 | 9.43 | 9.5 | 7.9167 | -0.4 (-4.04%) | 355,800 |
12 Dec 2014 | HKD | 9.74 | 10 | 9.5 | 9.9 | 8.25 | +0.15 (+1.54%) | 322,200 |
11 Dec 2014 | HKD | 10.16 | 10.16 | 9.63 | 9.75 | 8.125 | -0.41 (-4.04%) | 420,600 |
10 Dec 2014 | HKD | 9.96 | 10.34 | 9.96 | 10.16 | 8.4667 | +0.44 (+4.53%) | 507,600 |
9 Dec 2014 | HKD | 10.56 | 10.6 | 9.55 | 9.72 | 8.1 | -0.4 (-3.95%) | 1,095,600 |
8 Dec 2014 | HKD | 9.55 | 10.66 | 9.4 | 10.12 | 8.4333 | +0.56 (+5.86%) | 967,200 |
5 Dec 2014 | HKD | 9.4 | 9.56 | 9.21 | 9.56 | 7.9667 | +0.11 (+1.16%) | 858,600 |
4 Dec 2014 | HKD | 9.32 | 9.64 | 9.26 | 9.45 | 7.875 | +0.13 (+1.39%) | 1,210,928 |
3 Dec 2014 | HKD | 9.39 | 9.55 | 9.16 | 9.32 | 7.7667 | -0.28 (-2.92%) | 1,430,400 |
2 Dec 2014 | HKD | 9.62 | 9.68 | 9.53 | 9.6 | 8 | -0.08 (-0.83%) | 550,800 |
1 Dec 2014 | HKD | 9.77 | 9.81 | 9.2 | 9.68 | 8.0667 | -0.29 (-2.91%) | 1,516,200 |
28 Nov 2014 | HKD | 10.32 | 10.8 | 9.3 | 9.97 | 8.3083 | -0.37 (-3.58%) | 3,271,800 |