Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2014 | HKD | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 223,500 |
17 Nov 2014 | HKD | 2.34 | 2.38 | 2.28 | 2.37 | 2.37 | +0.02 (+0.85%) | 238,000 |
14 Nov 2014 | HKD | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 312,000 |
13 Nov 2014 | HKD | 2.39 | 2.39 | 2.3 | 2.36 | 2.36 | -0.04 (-1.67%) | 310,500 |
12 Nov 2014 | HKD | 2.29 | 2.41 | 2.29 | 2.4 | 2.4 | +0.11 (+4.80%) | 1,056,000 |
11 Nov 2014 | HKD | 2.42 | 2.42 | 2.23 | 2.29 | 2.29 | -0.15 (-6.15%) | 240,000 |
10 Nov 2014 | HKD | 2.26 | 2.47 | 2.23 | 2.44 | 2.44 | +0.21 (+9.42%) | 554,000 |
7 Nov 2014 | HKD | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 337,000 |
6 Nov 2014 | HKD | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 225,000 |
5 Nov 2014 | HKD | 2.19 | 2.24 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 536,000 |
4 Nov 2014 | HKD | 2.25 | 2.25 | 2.14 | 2.2 | 2.2 | 0.0 (0.0%) | 994,500 |
3 Nov 2014 | HKD | 2.18 | 2.22 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 676,500 |
31 Oct 2014 | HKD | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 319,000 |
30 Oct 2014 | HKD | 2.19 | 2.2 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 318,000 |
29 Oct 2014 | HKD | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 247,700 |
28 Oct 2014 | HKD | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 215,500 |
27 Oct 2014 | HKD | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -0.07 (-3.20%) | 177,000 |
24 Oct 2014 | HKD | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 187,000 |
23 Oct 2014 | HKD | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 152,000 |
22 Oct 2014 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 198,000 |
21 Oct 2014 | HKD | 2.18 | 2.2 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 260,500 |
20 Oct 2014 | HKD | 2.13 | 2.2 | 2.09 | 2.19 | 2.19 | +0.08 (+3.79%) | 387,500 |
17 Oct 2014 | HKD | 2.16 | 2.17 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 237,500 |
16 Oct 2014 | HKD | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | +0.04 (+1.90%) | 236,000 |
15 Oct 2014 | HKD | 2.18 | 2.19 | 2.11 | 2.11 | 2.11 | -0.08 (-3.65%) | 255,500 |
14 Oct 2014 | HKD | 2.18 | 2.19 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 241,000 |
13 Oct 2014 | HKD | 2.18 | 2.2 | 2.1 | 2.15 | 2.15 | -0.08 (-3.59%) | 717,000 |
10 Oct 2014 | HKD | 2.28 | 2.28 | 2.19 | 2.23 | 2.23 | -0.02 (-0.89%) | 960,500 |
9 Oct 2014 | HKD | 2.3 | 2.3 | 2.22 | 2.25 | 2.25 | -0.05 (-2.17%) | 429,500 |
8 Oct 2014 | HKD | 2.31 | 2.31 | 2.22 | 2.3 | 2.3 | +0.04 (+1.77%) | 184,500 |