Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 0.152 | 0.1599 | 0.145 | 0.156 | 1.2231 | +0.004 (+2.63%) | 1,538,146 |
15 Jan 2015 | HKD | 0.155 | 0.168 | 0.151 | 0.152 | 1.1918 | -0.001 (-0.65%) | 1,062,418 |
14 Jan 2015 | HKD | 0.156 | 0.156 | 0.15 | 0.153 | 1.1996 | 0.0 (0.0%) | 1,094,201 |
13 Jan 2015 | HKD | 0.154 | 0.154 | 0.153 | 0.153 | 1.1996 | -0.001 (-0.65%) | 497,410 |
12 Jan 2015 | HKD | 0.155 | 0.155 | 0.145 | 0.154 | 1.2075 | -0.002 (-1.28%) | 6,103,098 |
9 Jan 2015 | HKD | 0.1599 | 0.161 | 0.155 | 0.156 | 1.2231 | -0.003 (-1.89%) | 1,398,463 |
8 Jan 2015 | HKD | 0.159 | 0.1599 | 0.155 | 0.159 | 1.2467 | 0.0 (0.0%) | 1,049,562 |
7 Jan 2015 | HKD | 0.155 | 0.159 | 0.154 | 0.159 | 1.2467 | +0.001 (+0.63%) | 864,729 |
6 Jan 2015 | HKD | 0.158 | 0.159 | 0.154 | 0.158 | 1.2388 | +0.001 (+0.64%) | 1,702,674 |
5 Jan 2015 | HKD | 0.152 | 0.158 | 0.152 | 0.157 | 1.231 | +0.005 (+3.29%) | 1,813,380 |
2 Jan 2015 | HKD | 0.154 | 0.163 | 0.151 | 0.152 | 1.1918 | +0.002 (+1.33%) | 2,771,214 |
1 Jan 2015 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.1761 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.152 | 0.152 | 0.15 | 0.15 | 1.1761 | -0.003 (-1.96%) | 376,884 |
30 Dec 2014 | HKD | 0.153 | 0.153 | 0.151 | 0.153 | 1.1996 | 0.0 (0.0%) | 1,533,453 |
29 Dec 2014 | HKD | 0.152 | 0.159 | 0.15 | 0.153 | 1.1996 | -0.001 (-0.65%) | 618,575 |
26 Dec 2014 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 1.2075 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 1.2075 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.152 | 0.155 | 0.152 | 0.154 | 1.2075 | +0.002 (+1.32%) | 247,940 |
23 Dec 2014 | HKD | 0.152 | 0.154 | 0.151 | 0.152 | 1.1918 | -0.002 (-1.30%) | 709,868 |
22 Dec 2014 | HKD | 0.154 | 0.156 | 0.152 | 0.154 | 1.2075 | -0.001 (-0.65%) | 145,193 |
19 Dec 2014 | HKD | 0.159 | 0.159 | 0.151 | 0.155 | 1.2153 | -0.005 (-3.06%) | 700,201 |
18 Dec 2014 | HKD | 0.158 | 0.1599 | 0.158 | 0.1599 | 1.2537 | +0.005 (+3.16%) | 270,387 |
17 Dec 2014 | HKD | 0.157 | 0.1599 | 0.154 | 0.155 | 1.2153 | -0.005 (-3.06%) | 974,414 |
16 Dec 2014 | HKD | 0.158 | 0.167 | 0.157 | 0.1599 | 1.2537 | -0.005 (-3.09%) | 609,545 |
15 Dec 2014 | HKD | 0.156 | 0.17 | 0.155 | 0.165 | 1.2937 | +0.007 (+4.43%) | 766,522 |
12 Dec 2014 | HKD | 0.155 | 0.164 | 0.155 | 0.158 | 1.2388 | +0.003 (+1.94%) | 513,736 |
11 Dec 2014 | HKD | 0.151 | 0.161 | 0.151 | 0.155 | 1.2153 | +0.001 (+0.65%) | 1,466,723 |
10 Dec 2014 | HKD | 0.155 | 0.159 | 0.153 | 0.154 | 1.2075 | -0.002 (-1.28%) | 864,729 |
9 Dec 2014 | HKD | 0.1599 | 0.167 | 0.149 | 0.156 | 1.2231 | -0.003 (-1.89%) | 2,099,327 |
8 Dec 2014 | HKD | 0.1599 | 0.175 | 0.153 | 0.159 | 1.2467 | -0.005 (-3.05%) | 3,361,984 |