Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 5.75 | 5.76 | 5.54 | 5.56 | 5.56 | -0.12 (-2.11%) | 25,704,400 |
26 Nov 2014 | HKD | 5.59 | 5.76 | 5.57 | 5.68 | 5.68 | +0.15 (+2.71%) | 45,888,273 |
25 Nov 2014 | HKD | 5.54 | 5.73 | 5.43 | 5.53 | 5.53 | -0.04 (-0.72%) | 58,348,594 |
24 Nov 2014 | HKD | 5.4 | 5.64 | 5.33 | 5.57 | 5.57 | +0.28 (+5.29%) | 85,909,742 |
21 Nov 2014 | HKD | 5.1 | 5.33 | 5.05 | 5.29 | 5.29 | +0.23 (+4.55%) | 69,690,898 |
20 Nov 2014 | HKD | 5.06 | 5.09 | 4.98 | 5.06 | 5.06 | +0.02 (+0.40%) | 13,780,230 |
19 Nov 2014 | HKD | 5.03 | 5.18 | 4.97 | 5.04 | 5.04 | +0.05 (+1.00%) | 31,163,609 |
18 Nov 2014 | HKD | 5.03 | 5.08 | 4.97 | 4.99 | 4.99 | +0.03 (+0.60%) | 25,419,609 |
17 Nov 2014 | HKD | 5.18 | 5.19 | 4.94 | 4.96 | 4.96 | -0.16 (-3.13%) | 21,607,000 |
14 Nov 2014 | HKD | 5.06 | 5.18 | 5.06 | 5.12 | 5.12 | -0.01 (-0.19%) | 16,896,961 |
13 Nov 2014 | HKD | 5.16 | 5.19 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 28,317,660 |
12 Nov 2014 | HKD | 5 | 5.17 | 4.98 | 5.14 | 5.14 | +0.15 (+3.01%) | 29,524,520 |
11 Nov 2014 | HKD | 5.07 | 5.1 | 4.95 | 4.99 | 4.99 | -0.08 (-1.58%) | 27,729,061 |
10 Nov 2014 | HKD | 5 | 5.14 | 4.92 | 5.07 | 5.07 | +0.22 (+4.54%) | 55,426,312 |
7 Nov 2014 | HKD | 5.14 | 5.29 | 4.81 | 4.85 | 4.85 | -0.28 (-5.46%) | 86,477,078 |
6 Nov 2014 | HKD | 4.97 | 5.17 | 4.95 | 5.13 | 5.13 | +0.12 (+2.40%) | 35,913,008 |
5 Nov 2014 | HKD | 5.09 | 5.09 | 4.95 | 5.01 | 5.01 | -0.03 (-0.60%) | 26,961,539 |
4 Nov 2014 | HKD | 4.83 | 5.13 | 4.78 | 5.04 | 5.04 | +0.21 (+4.35%) | 74,615,242 |
3 Nov 2014 | HKD | 4.8 | 4.88 | 4.78 | 4.83 | 4.83 | +0.05 (+1.05%) | 19,019,439 |
31 Oct 2014 | HKD | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | -0.06 (-1.24%) | 36,341,793 |
30 Oct 2014 | HKD | 4.69 | 4.88 | 4.67 | 4.84 | 4.84 | +0.12 (+2.54%) | 49,736,633 |
29 Oct 2014 | HKD | 4.67 | 4.86 | 4.67 | 4.72 | 4.72 | +0.09 (+1.94%) | 71,819,992 |
28 Oct 2014 | HKD | 4.34 | 4.72 | 4.34 | 4.63 | 4.63 | +0.29 (+6.68%) | 72,821,875 |
27 Oct 2014 | HKD | 4.35 | 4.38 | 4.25 | 4.34 | 4.34 | -0.01 (-0.23%) | 13,524,550 |
24 Oct 2014 | HKD | 4.37 | 4.4 | 4.31 | 4.35 | 4.35 | -0.02 (-0.46%) | 9,630,129 |
23 Oct 2014 | HKD | 4.27 | 4.43 | 4.27 | 4.37 | 4.37 | +0.1 (+2.34%) | 26,036,400 |
22 Oct 2014 | HKD | 4.29 | 4.33 | 4.26 | 4.27 | 4.27 | +0.02 (+0.47%) | 16,744,520 |
21 Oct 2014 | HKD | 4.2 | 4.3 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 8,028,682 |
20 Oct 2014 | HKD | 4.27 | 4.32 | 4.25 | 4.26 | 4.26 | +0.01 (+0.24%) | 19,253,270 |
17 Oct 2014 | HKD | 4.23 | 4.29 | 4.13 | 4.25 | 4.25 | -0.04 (-0.93%) | 41,771,160 |