Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2014 | HKD | 0.176 | 0.176 | 0.164 | 0.164 | 1.2859 | -0.011 (-6.29%) | 1,382,546 |
4 Dec 2014 | HKD | 0.175 | 0.18 | 0.175 | 0.175 | 1.3721 | -0.003 (-1.69%) | 838,251 |
3 Dec 2014 | HKD | 0.182 | 0.187 | 0.178 | 0.178 | 1.3956 | -0.005 (-2.73%) | 1,432,287 |
2 Dec 2014 | HKD | 0.187 | 0.189 | 0.183 | 0.183 | 1.4348 | +0.001 (+0.55%) | 312,221 |
1 Dec 2014 | HKD | 0.185 | 0.19 | 0.182 | 0.182 | 1.427 | -0.003 (-1.62%) | 1,577,658 |
28 Nov 2014 | HKD | 0.184 | 0.189 | 0.184 | 0.185 | 1.4505 | +0.001 (+0.54%) | 829,017 |
27 Nov 2014 | HKD | 0.188 | 0.19 | 0.177 | 0.184 | 1.4427 | +0.016 (+1.15%) | 1,503,710 |
27 Nov 2014 |
|
|||||||
26 Nov 2014 | HKD | 0.195 | 0.204 | 0.195 | 0.1979 | 1.4263 | +0.001 (+0.46%) | 7,596,063 |
25 Nov 2014 | HKD | 0.19 | 0.2049 | 0.19 | 0.197 | 1.4198 | +0.007 (+3.68%) | 1,746,852 |
24 Nov 2014 | HKD | 0.191 | 0.191 | 0.185 | 0.19 | 1.3693 | +0.005 (+2.70%) | 1,459,687 |
21 Nov 2014 | HKD | 0.188 | 0.19 | 0.185 | 0.185 | 1.3333 | -0.006 (-3.14%) | 729,844 |
20 Nov 2014 | HKD | 0.193 | 0.195 | 0.185 | 0.191 | 1.3765 | +0.001 (+0.53%) | 638,266 |
19 Nov 2014 | HKD | 0.187 | 0.194 | 0.187 | 0.19 | 1.3693 | -0.003 (-1.55%) | 977,519 |
18 Nov 2014 | HKD | 0.193 | 0.193 | 0.188 | 0.193 | 1.391 | -0.002 (-1.03%) | 971,275 |
17 Nov 2014 | HKD | 0.1859 | 0.1979 | 0.1859 | 0.195 | 1.4054 | +0.005 (+2.63%) | 2,369,980 |
14 Nov 2014 | HKD | 0.19 | 0.195 | 0.188 | 0.19 | 1.3693 | +0.002 (+1.06%) | 2,200,215 |
13 Nov 2014 | HKD | 0.195 | 0.201 | 0.185 | 0.188 | 1.3549 | -0.007 (-3.59%) | 3,104,583 |
12 Nov 2014 | HKD | 0.215 | 0.215 | 0.193 | 0.195 | 1.4054 | -0.019 (-8.88%) | 6,005,253 |
11 Nov 2014 | HKD | 0.2379 | 0.2379 | 0.207 | 0.214 | 1.5423 | -0.035 (-14.06%) | 9,134,146 |
10 Nov 2014 | HKD | 0.255 | 0.255 | 0.244 | 0.249 | 1.7945 | 0.0 (0.0%) | 1,643,841 |
7 Nov 2014 | HKD | 0.2481 | 0.2601 | 0.2451 | 0.249 | 1.7945 | -0.006 (-2.35%) | 2,655,687 |
6 Nov 2014 | HKD | 0.2601 | 0.27 | 0.2481 | 0.255 | 1.8378 | -0.005 (-1.96%) | 3,910,075 |
5 Nov 2014 | HKD | 0.2411 | 0.2601 | 0.2411 | 0.2601 | 1.8745 | +0.017 (+7.08%) | 3,202,459 |
4 Nov 2014 | HKD | 0.2401 | 0.2601 | 0.2401 | 0.2429 | 1.7506 | +0.006 (+2.53%) | 2,872,476 |
3 Nov 2014 | HKD | 0.2401 | 0.2411 | 0.2331 | 0.2369 | 1.7073 | -0.003 (-1.33%) | 1,529,064 |
31 Oct 2014 | HKD | 0.2379 | 0.2461 | 0.2331 | 0.2401 | 1.7304 | +0.003 (+1.35%) | 1,520,739 |
30 Oct 2014 | HKD | 0.2291 | 0.2471 | 0.2281 | 0.2369 | 1.7073 | +0.005 (+2.07%) | 3,453,187 |
29 Oct 2014 | HKD | 0.22 | 0.2341 | 0.214 | 0.2321 | 1.6727 | +0.012 (+5.50%) | 2,451,775 |
28 Oct 2014 | HKD | 0.2299 | 0.2299 | 0.213 | 0.22 | 1.5855 | -0.008 (-3.55%) | 3,388,362 |
27 Oct 2014 | HKD | 0.2299 | 0.2401 | 0.227 | 0.2281 | 1.6439 | -0.007 (-2.98%) | 2,245,865 |