Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | HKD | 4.2 | 4.33 | 4.18 | 4.32 | 4.32 | +0.16 (+3.85%) | 17,390,061 |
20 Jan 2015 | HKD | 4.15 | 4.25 | 4.08 | 4.16 | 4.16 | 0.0 (0.0%) | 13,033,500 |
19 Jan 2015 | HKD | 4.25 | 4.27 | 4.12 | 4.16 | 4.16 | -0.08 (-1.89%) | 10,845,250 |
16 Jan 2015 | HKD | 4.33 | 4.33 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 10,901,280 |
15 Jan 2015 | HKD | 4.4 | 4.4 | 4.26 | 4.29 | 4.29 | -0.12 (-2.72%) | 17,067,689 |
14 Jan 2015 | HKD | 4.41 | 4.42 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,979,825 |
13 Jan 2015 | HKD | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 10,925,230 |
12 Jan 2015 | HKD | 4.44 | 4.45 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 5,801,342 |
9 Jan 2015 | HKD | 4.45 | 4.46 | 4.41 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,712,397 |
8 Jan 2015 | HKD | 4.45 | 4.49 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 12,432,080 |
7 Jan 2015 | HKD | 4.4 | 4.5 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 14,780,060 |
6 Jan 2015 | HKD | 4.4 | 4.53 | 4.39 | 4.45 | 4.45 | -0.01 (-0.22%) | 23,661,670 |
5 Jan 2015 | HKD | 4.39 | 4.48 | 4.35 | 4.46 | 4.46 | +0.02 (+0.45%) | 24,867,660 |
2 Jan 2015 | HKD | 4.4 | 4.44 | 4.35 | 4.44 | 4.44 | 0.0 (0.0%) | 10,630,770 |
1 Jan 2015 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 4.26 | 4.46 | 4.22 | 4.44 | 4.44 | +0.2 (+4.72%) | 27,312,730 |
30 Dec 2014 | HKD | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | +0.02 (+0.47%) | 19,334,180 |
29 Dec 2014 | HKD | 4.09 | 4.24 | 4.06 | 4.22 | 4.22 | +0.2 (+4.98%) | 20,739,039 |
26 Dec 2014 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 4.04 | 4.05 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 4,967,706 |
23 Dec 2014 | HKD | 4.09 | 4.11 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 14,741,510 |
22 Dec 2014 | HKD | 3.9 | 4.05 | 3.86 | 4.05 | 4.05 | +0.1 (+2.53%) | 15,287,520 |
19 Dec 2014 | HKD | 3.88 | 3.97 | 3.8 | 3.95 | 3.95 | +0.12 (+3.13%) | 23,815,301 |
18 Dec 2014 | HKD | 3.83 | 3.93 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 18,233,580 |
17 Dec 2014 | HKD | 3.9 | 4 | 3.78 | 3.8 | 3.8 | -0.13 (-3.31%) | 37,184,801 |
16 Dec 2014 | HKD | 4 | 4.05 | 3.89 | 3.93 | 3.93 | -0.07 (-1.75%) | 43,570,031 |
15 Dec 2014 | HKD | 4.1 | 4.12 | 3.95 | 4 | 4 | -0.12 (-2.91%) | 30,619,711 |
12 Dec 2014 | HKD | 4.2 | 4.2 | 4.04 | 4.12 | 4.12 | 0.0 (0.0%) | 18,492,039 |
11 Dec 2014 | HKD | 4.1 | 4.15 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 20,260,029 |