Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2015 | HKD | 0.4201 | 0.48 | 0.4201 | 0.465 | 0.3841 | +0.04 (+9.41%) | 16,881,995 |
14 Jan 2015 | HKD | 0.4201 | 0.43 | 0.415 | 0.425 | 0.3511 | +0.005 (+1.17%) | 3,004,525 |
13 Jan 2015 | HKD | 0.41 | 0.425 | 0.41 | 0.4201 | 0.347 | +0.005 (+1.23%) | 2,583,262 |
12 Jan 2015 | HKD | 0.4201 | 0.4201 | 0.405 | 0.415 | 0.3428 | -0.005 (-1.21%) | 3,391,893 |
9 Jan 2015 | HKD | 0.4201 | 0.43 | 0.415 | 0.4201 | 0.347 | 0.0 (0.0%) | 3,607,367 |
8 Jan 2015 | HKD | 0.4201 | 0.4201 | 0.41 | 0.4201 | 0.347 | -0.005 (-1.15%) | 3,324,104 |
7 Jan 2015 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.3511 | +0.01 (+2.41%) | 3,583,156 |
6 Jan 2015 | HKD | 0.4201 | 0.4201 | 0.405 | 0.415 | 0.3428 | -0.01 (-2.35%) | 4,570,946 |
5 Jan 2015 | HKD | 0.425 | 0.425 | 0.41 | 0.425 | 0.3511 | -0.005 (-1.16%) | 5,375,945 |
2 Jan 2015 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.3552 | +0.015 (+3.61%) | 1,534,946 |
1 Jan 2015 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.3428 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.4201 | 0.43 | 0.41 | 0.415 | 0.3428 | -0.015 (-3.49%) | 2,910,104 |
30 Dec 2014 | HKD | 0.43 | 0.43 | 0.4201 | 0.43 | 0.3552 | -0.005 (-1.13%) | 9,282,313 |
29 Dec 2014 | HKD | 0.4349 | 0.4349 | 0.425 | 0.4349 | 0.3593 | 0.0 (0.0%) | 1,631,789 |
26 Dec 2014 | HKD | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.3593 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.3593 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.41 | 0.44 | 0.41 | 0.4349 | 0.3593 | +0.005 (+1.14%) | 1,358,210 |
23 Dec 2014 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 0.3552 | 0.0 (0.0%) | 2,907,683 |
22 Dec 2014 | HKD | 0.405 | 0.445 | 0.4 | 0.43 | 0.3552 | +0.025 (+6.17%) | 15,627,890 |
19 Dec 2014 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.3346 | -0.005 (-1.22%) | 2,140,209 |
18 Dec 2014 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.3387 | 0.0 (0.0%) | 3,643,683 |
17 Dec 2014 | HKD | 0.4201 | 0.4201 | 0.41 | 0.41 | 0.3387 | -0.01 (-2.40%) | 1,319,473 |
16 Dec 2014 | HKD | 0.41 | 0.4201 | 0.405 | 0.4201 | 0.347 | 0.0 (0.0%) | 2,457,367 |
15 Dec 2014 | HKD | 0.425 | 0.4349 | 0.41 | 0.4201 | 0.347 | -0.005 (-1.15%) | 2,027,631 |
12 Dec 2014 | HKD | 0.415 | 0.425 | 0.405 | 0.425 | 0.3511 | +0.01 (+2.41%) | 5,212,524 |
11 Dec 2014 | HKD | 0.4201 | 0.4201 | 0.4 | 0.415 | 0.3428 | -0.005 (-1.21%) | 5,004,314 |
10 Dec 2014 | HKD | 0.395 | 0.43 | 0.39 | 0.4201 | 0.347 | +0.025 (+6.35%) | 13,717,680 |
9 Dec 2014 | HKD | 0.44 | 0.44 | 0.39 | 0.395 | 0.3263 | -0.05 (-11.24%) | 30,437,465 |
8 Dec 2014 | HKD | 0.47 | 0.48 | 0.4349 | 0.445 | 0.3676 | -0.025 (-5.32%) | 10,149,049 |
5 Dec 2014 | HKD | 0.475 | 0.4851 | 0.47 | 0.47 | 0.3883 | -0.005 (-1.05%) | 2,481,578 |