Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2015 | HKD | 5.02 | 5.02 | 4.87 | 4.9 | 4.9 | -0.1 (-2%) | 1,360,500 |
2 Jan 2015 | HKD | 5.09 | 5.09 | 4.99 | 5 | 5 | -0.1 (-1.96%) | 180,000 |
1 Jan 2015 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 5.05 | 5.1 | 4.91 | 5.1 | 5.1 | +0.1 (+2%) | 13,260 |
30 Dec 2014 | HKD | 5.08 | 5.1 | 4.95 | 5 | 5 | -0.19 (-3.66%) | 276,000 |
29 Dec 2014 | HKD | 5.11 | 5.4 | 4.99 | 5.19 | 5.19 | +0.19 (+3.80%) | 41,500 |
26 Dec 2014 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 4.74 | 5 | 4.73 | 5 | 5 | +0.1 (+2.04%) | 452,000 |
23 Dec 2014 | HKD | 4.78 | 4.94 | 4.55 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,001,000 |
22 Dec 2014 | HKD | 4.75 | 4.9 | 4.58 | 4.8 | 4.8 | +0.47 (+10.85%) | 160,000 |
19 Dec 2014 | HKD | 5.1 | 5.1 | 4.27 | 4.33 | 4.33 | -0.67 (-13.40%) | 1,033,500 |
18 Dec 2014 | HKD | 5.05 | 5.07 | 4.73 | 5 | 5 | -0.09 (-1.77%) | 745,000 |
17 Dec 2014 | HKD | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 279,500 |
16 Dec 2014 | HKD | 5.15 | 5.2 | 5.07 | 5.09 | 5.09 | -0.05 (-0.97%) | 379,400 |
15 Dec 2014 | HKD | 5.2 | 5.25 | 5.11 | 5.14 | 5.14 | -0.24 (-4.46%) | 4,346,500 |
12 Dec 2014 | HKD | 5.31 | 5.38 | 5.21 | 5.38 | 5.38 | +0.01 (+0.19%) | 365,500 |
11 Dec 2014 | HKD | 5.38 | 5.38 | 5.19 | 5.37 | 5.37 | -0.01 (-0.19%) | 262,500 |
10 Dec 2014 | HKD | 5.37 | 5.38 | 5.25 | 5.38 | 5.38 | +0.01 (+0.19%) | 235,000 |
9 Dec 2014 | HKD | 5.07 | 5.38 | 5.07 | 5.37 | 5.37 | +0.24 (+4.68%) | 95,500 |
8 Dec 2014 | HKD | 5.24 | 5.24 | 5.1 | 5.13 | 5.13 | -0.14 (-2.66%) | 120,500 |
5 Dec 2014 | HKD | 5.85 | 5.85 | 5.25 | 5.27 | 5.27 | -0.18 (-3.30%) | 276,500 |
4 Dec 2014 | HKD | 5.44 | 5.52 | 5.13 | 5.45 | 5.45 | -0.04 (-0.73%) | 358,500 |
3 Dec 2014 | HKD | 5.2 | 5.6 | 5.2 | 5.49 | 5.49 | +0.49 (+9.80%) | 283,500 |
2 Dec 2014 | HKD | 4.93 | 5.14 | 4.84 | 5 | 5 | +0.06 (+1.21%) | 375,000 |
1 Dec 2014 | HKD | 5.28 | 5.29 | 4.9 | 4.94 | 4.94 | -0.31 (-5.90%) | 351,000 |
28 Nov 2014 | HKD | 5.32 | 5.6 | 5.22 | 5.25 | 5.25 | -0.16 (-2.96%) | 113,000 |
27 Nov 2014 | HKD | 5.59 | 5.75 | 5.23 | 5.41 | 5.41 | -0.02 (-0.37%) | 122,500 |
26 Nov 2014 | HKD | 5.62 | 5.89 | 5.42 | 5.43 | 5.43 | -0.19 (-3.38%) | 425,250 |
25 Nov 2014 | HKD | 5.74 | 6.06 | 4.95 | 5.62 | 5.62 | -0.06 (-1.06%) | 2,249,032 |