Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 3.15 | 3.31 | 3.15 | 3.22 | 3.22 | -0.01 (-0.31%) | 2,652,000 |
26 Nov 2014 | HKD | 3.36 | 3.36 | 3.17 | 3.23 | 3.23 | -0.11 (-3.29%) | 1,366,713 |
25 Nov 2014 | HKD | 3.26 | 3.36 | 3.18 | 3.34 | 3.34 | +0.08 (+2.45%) | 3,086,000 |
24 Nov 2014 | HKD | 3.18 | 3.28 | 3.06 | 3.26 | 3.26 | +0.13 (+4.15%) | 2,725,900 |
21 Nov 2014 | HKD | 3.03 | 3.13 | 2.98 | 3.13 | 3.13 | +0.06 (+1.95%) | 2,078,000 |
20 Nov 2014 | HKD | 3 | 3.1 | 2.91 | 3.07 | 3.07 | +0.1 (+3.37%) | 1,550,000 |
19 Nov 2014 | HKD | 3.08 | 3.08 | 2.96 | 2.97 | 2.97 | -0.15 (-4.81%) | 744,000 |
18 Nov 2014 | HKD | 3.05 | 3.18 | 2.95 | 3.12 | 3.12 | +0.07 (+2.30%) | 2,094,000 |
17 Nov 2014 | HKD | 3 | 3.12 | 2.99 | 3.05 | 3.05 | +0.03 (+0.99%) | 838,000 |
14 Nov 2014 | HKD | 3.13 | 3.19 | 3.01 | 3.02 | 3.02 | -0.08 (-2.58%) | 4,172,000 |
13 Nov 2014 | HKD | 3.16 | 3.2 | 3.03 | 3.1 | 3.1 | -0.07 (-2.21%) | 3,068,000 |
12 Nov 2014 | HKD | 3 | 3.28 | 2.92 | 3.17 | 3.17 | +0.17 (+5.67%) | 2,738,000 |
11 Nov 2014 | HKD | 2.97 | 3.05 | 2.86 | 3 | 3 | +0.02 (+0.67%) | 1,776,000 |
10 Nov 2014 | HKD | 2.92 | 2.98 | 2.82 | 2.98 | 2.98 | +0.08 (+2.76%) | 2,042,000 |
7 Nov 2014 | HKD | 2.84 | 2.92 | 2.8 | 2.9 | 2.9 | +0.04 (+1.40%) | 1,814,000 |
6 Nov 2014 | HKD | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 1,254,000 |
5 Nov 2014 | HKD | 2.85 | 2.86 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 752,000 |
4 Nov 2014 | HKD | 2.85 | 2.9 | 2.77 | 2.82 | 2.82 | -0.01 (-0.35%) | 912,000 |
3 Nov 2014 | HKD | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 1,058,000 |
31 Oct 2014 | HKD | 2.83 | 2.95 | 2.77 | 2.9 | 2.9 | +0.06 (+2.11%) | 1,728,000 |
30 Oct 2014 | HKD | 2.92 | 2.92 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 774,000 |
29 Oct 2014 | HKD | 2.87 | 2.91 | 2.81 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,266,000 |
28 Oct 2014 | HKD | 2.86 | 2.9 | 2.79 | 2.9 | 2.9 | +0.07 (+2.47%) | 3,662,000 |
27 Oct 2014 | HKD | 2.82 | 2.91 | 2.78 | 2.83 | 2.83 | -0.03 (-1.05%) | 1,228,000 |
24 Oct 2014 | HKD | 2.83 | 2.95 | 2.77 | 2.86 | 2.86 | 0.0 (0.0%) | 966,000 |
23 Oct 2014 | HKD | 2.83 | 2.87 | 2.74 | 2.86 | 2.86 | +0.08 (+2.88%) | 888,000 |
22 Oct 2014 | HKD | 2.82 | 2.89 | 2.67 | 2.78 | 2.78 | -0.11 (-3.81%) | 672,000 |
21 Oct 2014 | HKD | 2.85 | 2.9 | 2.78 | 2.89 | 2.89 | +0.01 (+0.35%) | 250,000 |
20 Oct 2014 | HKD | 2.79 | 2.93 | 2.79 | 2.88 | 2.88 | +0.08 (+2.86%) | 190,000 |
17 Oct 2014 | HKD | 2.8 | 2.86 | 2.7 | 2.8 | 2.8 | -0.03 (-1.06%) | 434,000 |