Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2014 | HKD | 2.24 | 2.42 | 2.13 | 2.22 | 1.5973 | +0.02 (+0.91%) | 9,402,000 |
28 Nov 2014 | HKD | 2.43 | 2.47 | 2.01 | 2.2 | 1.5829 | -0.15 (-6.38%) | 3,146,400 |
27 Nov 2014 | HKD | 2.5 | 2.68 | 2.3 | 2.35 | 1.6908 | -0.15 (-6%) | 2,628,000 |
26 Nov 2014 | HKD | 2.2 | 2.72 | 2.2 | 2.5 | 1.7987 | +0.34 (+15.74%) | 11,077,200 |
25 Nov 2014 | HKD | 2.1 | 2.17 | 2.05 | 2.16 | 1.5541 | +0.09 (+4.35%) | 2,250,000 |
24 Nov 2014 | HKD | 2.09 | 2.2 | 1.94 | 2.07 | 1.4893 | -0.01 (-0.48%) | 1,479,600 |
21 Nov 2014 | HKD | 1.84 | 2.35 | 1.78 | 2.08 | 1.4965 | +0.28 (+15.56%) | 8,373,000 |
20 Nov 2014 | HKD | 1.84 | 1.88 | 1.72 | 1.8 | 1.2951 | -0.04 (-2.17%) | 1,609,080 |
19 Nov 2014 | HKD | 1.64 | 2.06 | 1.63 | 1.84 | 1.3239 | +0.21 (+12.88%) | 10,077,600 |
18 Nov 2014 | HKD | 1.16 | 1.8 | 1.16 | 1.63 | 1.1728 | +0.48 (+41.74%) | 9,889,200 |
17 Nov 2014 | HKD | 1.04 | 1.23 | 1 | 1.15 | 0.8274 | +0.09 (+8.49%) | 2,538,000 |
14 Nov 2014 | HKD | 1 | 1.29 | 1 | 1.06 | 0.7627 | +0.06 (+6%) | 4,096,800 |
13 Nov 2014 | HKD | 1 | 1.01 | 0.98 | 1 | 0.7195 | +0.02 (+2.04%) | 363,600 |
12 Nov 2014 | HKD | 1 | 1 | 0.93 | 0.98 | 0.7051 | -0.02 (-2%) | 817,200 |
11 Nov 2014 | HKD | 1.05 | 1.05 | 0.99 | 1 | 0.7195 | +0.07 (+7.53%) | 183,600 |
10 Nov 2014 | HKD | 1.15 | 1.15 | 0.92 | 0.93 | 0.6691 | -0.07 (-7.00%) | 151,200 |
7 Nov 2014 | HKD | 0.88 | 1.2 | 0.88 | 1 | 0.7195 | +0.13 (+14.94%) | 1,688,400 |
6 Nov 2014 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.626 | -0.02 (-2.25%) | 10,800 |
5 Nov 2014 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 0.6403 | +0.03 (+3.49%) | 72,000 |
4 Nov 2014 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.6188 | 0.0 (0.0%) | 10,800 |
3 Nov 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | 0.0 (0.0%) | 0 |
31 Oct 2014 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.6188 | +0.02 (+2.38%) | 234,000 |
30 Oct 2014 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.6044 | -0.02 (-2.33%) | 25,200 |
29 Oct 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | +0.01 (+1.18%) | 144,000 |
28 Oct 2014 | HKD | 0.83 | 0.88 | 0.82 | 0.85 | 0.6116 | -0.01 (-1.16%) | 414,000 |
27 Oct 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | 0.0 (0.0%) | 0 |
24 Oct 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | 0.0 (0.0%) | 64,800 |
23 Oct 2014 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.6188 | -0.02 (-2.27%) | 111,600 |
22 Oct 2014 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.6332 | 0.0 (0.0%) | 0 |
21 Oct 2014 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.6332 | 0.0 (0.0%) | 0 |