Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2014 | HKD | 5.92 | 5.92 | 5.76 | 5.87 | 5.87 | -0.04 (-0.68%) | 25,030,400 |
26 Dec 2014 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 5.85 | 6.49 | 5.8 | 5.91 | 5.91 | +0.09 (+1.55%) | 41,865,600 |
23 Dec 2014 | HKD | 5.7 | 5.82 | 5.64 | 5.82 | 5.82 | +0.14 (+2.46%) | 41,496,000 |
22 Dec 2014 | HKD | 5.5 | 5.7 | 5.48 | 5.68 | 5.68 | +0.2 (+3.65%) | 48,638,424 |
19 Dec 2014 | HKD | 5.43 | 5.5 | 5.43 | 5.48 | 5.48 | +0.05 (+0.92%) | 34,960,000 |
18 Dec 2014 | HKD | 5.34 | 5.45 | 5.29 | 5.43 | 5.43 | +0.11 (+2.07%) | 22,750,400 |
17 Dec 2014 | HKD | 5.29 | 5.34 | 5.23 | 5.32 | 5.32 | +0.03 (+0.57%) | 62,860,640 |
16 Dec 2014 | HKD | 5.3 | 5.3 | 5.23 | 5.29 | 5.29 | +0.01 (+0.19%) | 28,891,200 |
15 Dec 2014 | HKD | 5.32 | 5.33 | 5.22 | 5.28 | 5.28 | -0.02 (-0.38%) | 31,177,600 |
12 Dec 2014 | HKD | 5.25 | 5.3 | 5.23 | 5.3 | 5.3 | +0.05 (+0.95%) | 18,985,600 |
11 Dec 2014 | HKD | 5.2 | 5.26 | 5.16 | 5.25 | 5.25 | +0.05 (+0.96%) | 26,969,600 |
10 Dec 2014 | HKD | 5.09 | 5.21 | 5.08 | 5.2 | 5.2 | +0.13 (+2.56%) | 33,467,208 |
9 Dec 2014 | HKD | 5.09 | 5.14 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 23,755,200 |
8 Dec 2014 | HKD | 5.13 | 5.15 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 42,600,000 |
5 Dec 2014 | HKD | 5.08 | 5.14 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 14,472,000 |
4 Dec 2014 | HKD | 5.05 | 5.11 | 5.02 | 5.07 | 5.07 | +0.04 (+0.80%) | 19,832,000 |
3 Dec 2014 | HKD | 5.05 | 5.08 | 4.96 | 5.03 | 5.03 | +0.01 (+0.20%) | 15,430,400 |
2 Dec 2014 | HKD | 5.15 | 5.18 | 4.97 | 5.02 | 5.02 | -0.12 (-2.33%) | 76,748,800 |
1 Dec 2014 | HKD | 5.24 | 5.24 | 5.09 | 5.14 | 5.14 | -0.12 (-2.28%) | 44,323,200 |
28 Nov 2014 | HKD | 5.28 | 5.3 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 47,721,664 |
27 Nov 2014 | HKD | 5.28 | 5.31 | 5.25 | 5.26 | 5.26 | 0.0 (0.0%) | 26,942,400 |
26 Nov 2014 | HKD | 5.29 | 5.33 | 5.19 | 5.26 | 5.26 | -0.04 (-0.75%) | 83,874,996 |
25 Nov 2014 | HKD | 5.36 | 5.36 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 36,937,600 |
24 Nov 2014 | HKD | 5.28 | 5.36 | 5.28 | 5.34 | 5.34 | +0.06 (+1.14%) | 29,048,040 |
21 Nov 2014 | HKD | 5.28 | 5.32 | 5.2 | 5.28 | 5.28 | +0.02 (+0.38%) | 27,560,384 |
20 Nov 2014 | HKD | 5.29 | 5.32 | 5.21 | 5.26 | 5.26 | 0.0 (0.0%) | 21,114,420 |
19 Nov 2014 | HKD | 5.2 | 5.29 | 5.19 | 5.26 | 5.26 | +0.06 (+1.15%) | 32,344,000 |
18 Nov 2014 | HKD | 5.21 | 5.23 | 5.13 | 5.2 | 5.2 | +0.01 (+0.19%) | 35,120,000 |