Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2015 | HKD | 2.34 | 2.38 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 422,500 |
5 Jan 2015 | HKD | 2.31 | 2.37 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 471,000 |
2 Jan 2015 | HKD | 2.22 | 2.33 | 2.2 | 2.32 | 2.32 | +0.09 (+4.04%) | 831,500 |
1 Jan 2015 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 262,000 |
30 Dec 2014 | HKD | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | +0.05 (+2.27%) | 209,000 |
29 Dec 2014 | HKD | 2.17 | 2.25 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 289,000 |
26 Dec 2014 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 229,000 |
23 Dec 2014 | HKD | 2.12 | 2.2 | 2.11 | 2.18 | 2.18 | +0.02 (+0.93%) | 566,000 |
22 Dec 2014 | HKD | 2.25 | 2.25 | 2.16 | 2.16 | 2.16 | -0.05 (-2.26%) | 217,000 |
19 Dec 2014 | HKD | 2.23 | 2.24 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 244,500 |
18 Dec 2014 | HKD | 2.18 | 2.26 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 230,500 |
17 Dec 2014 | HKD | 2.18 | 2.2 | 2.14 | 2.2 | 2.2 | +0.02 (+0.92%) | 353,000 |
16 Dec 2014 | HKD | 2.2 | 2.25 | 2.11 | 2.18 | 2.18 | +0.02 (+0.93%) | 397,500 |
15 Dec 2014 | HKD | 2.28 | 2.28 | 2.15 | 2.16 | 2.16 | -0.08 (-3.57%) | 379,500 |
12 Dec 2014 | HKD | 2.2 | 2.28 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 178,500 |
11 Dec 2014 | HKD | 2.29 | 2.29 | 2.19 | 2.23 | 2.23 | -0.07 (-3.04%) | 607,500 |
10 Dec 2014 | HKD | 2.39 | 2.39 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 235,000 |
9 Dec 2014 | HKD | 2.46 | 2.46 | 2.3 | 2.4 | 2.4 | -0.02 (-0.83%) | 3,696,000 |
8 Dec 2014 | HKD | 2.46 | 2.46 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 452,000 |
5 Dec 2014 | HKD | 2.48 | 2.48 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 289,500 |
4 Dec 2014 | HKD | 2.47 | 2.47 | 2.26 | 2.46 | 2.46 | -0.01 (-0.40%) | 283,500 |
3 Dec 2014 | HKD | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | +0.07 (+2.92%) | 362,000 |
2 Dec 2014 | HKD | 2.43 | 2.45 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 247,500 |
1 Dec 2014 | HKD | 2.39 | 2.44 | 2.33 | 2.4 | 2.4 | +0.05 (+2.13%) | 432,500 |
28 Nov 2014 | HKD | 2.5 | 2.5 | 2.35 | 2.35 | 2.35 | -0.11 (-4.47%) | 168,000 |
27 Nov 2014 | HKD | 2.52 | 2.52 | 2.41 | 2.46 | 2.46 | -0.04 (-1.60%) | 196,000 |
26 Nov 2014 | HKD | 2.44 | 2.52 | 2.4 | 2.5 | 2.5 | +0.11 (+4.60%) | 454,000 |