Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 1.52 | 1.52 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 438,000 |
15 Jan 2015 | HKD | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 154,000 |
14 Jan 2015 | HKD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 142,000 |
13 Jan 2015 | HKD | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 54,000 |
12 Jan 2015 | HKD | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 402,000 |
9 Jan 2015 | HKD | 1.46 | 1.54 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 544,000 |
8 Jan 2015 | HKD | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 410,000 |
7 Jan 2015 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 24,000 |
6 Jan 2015 | HKD | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 310,000 |
5 Jan 2015 | HKD | 1.6 | 1.6 | 1.52 | 1.53 | 1.53 | -0.1 (-6.13%) | 396,000 |
2 Jan 2015 | HKD | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 300,000 |
1 Jan 2015 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 20,000 |
30 Dec 2014 | HKD | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,208,000 |
29 Dec 2014 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | +0.03 (+1.91%) | 368,000 |
26 Dec 2014 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 182,000 |
23 Dec 2014 | HKD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 332,000 |
22 Dec 2014 | HKD | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 624,000 |
19 Dec 2014 | HKD | 1.52 | 1.66 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 562,000 |
18 Dec 2014 | HKD | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 264,500 |
17 Dec 2014 | HKD | 1.6 | 1.6 | 1.52 | 1.6 | 1.6 | -0.03 (-1.84%) | 510,500 |
16 Dec 2014 | HKD | 1.59 | 1.63 | 1.56 | 1.63 | 1.63 | +0.04 (+2.52%) | 504,000 |
15 Dec 2014 | HKD | 1.55 | 1.65 | 1.48 | 1.59 | 1.59 | 0.0 (0.0%) | 1,340,000 |
12 Dec 2014 | HKD | 1.37 | 1.84 | 1.37 | 1.59 | 1.59 | +0.13 (+8.90%) | 29,446,000 |
11 Dec 2014 | HKD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 170,000 |
10 Dec 2014 | HKD | 1.5 | 1.53 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 118,000 |
9 Dec 2014 | HKD | 1.46 | 1.51 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 378,000 |
8 Dec 2014 | HKD | 1.44 | 1.53 | 1.41 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,464,000 |