Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2015 | HKD | 4.22 | 4.25 | 4.09 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,138,000 |
16 Jan 2015 | HKD | 4.2 | 4.35 | 4.12 | 4.25 | 4.25 | +0.08 (+1.92%) | 2,267,000 |
15 Jan 2015 | HKD | 4.2 | 4.2 | 4.13 | 4.17 | 4.17 | -0.07 (-1.65%) | 571,000 |
14 Jan 2015 | HKD | 4.3 | 4.3 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 509,000 |
13 Jan 2015 | HKD | 4.26 | 4.35 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 679,000 |
12 Jan 2015 | HKD | 4.41 | 4.41 | 4.2 | 4.22 | 4.22 | -0.19 (-4.31%) | 1,305,000 |
9 Jan 2015 | HKD | 4.35 | 4.43 | 4.32 | 4.41 | 4.41 | +0.12 (+2.80%) | 1,649,000 |
8 Jan 2015 | HKD | 4.39 | 4.43 | 4.23 | 4.29 | 4.29 | -0.03 (-0.69%) | 722,000 |
7 Jan 2015 | HKD | 4.31 | 4.4 | 4.24 | 4.32 | 4.32 | +0.02 (+0.47%) | 2,099,000 |
6 Jan 2015 | HKD | 4.18 | 4.3 | 4.12 | 4.3 | 4.3 | 0.0 (0.0%) | 1,687,000 |
5 Jan 2015 | HKD | 4.37 | 4.37 | 4.18 | 4.3 | 4.3 | 0.0 (0.0%) | 1,621,000 |
2 Jan 2015 | HKD | 4.28 | 4.45 | 4.23 | 4.3 | 4.3 | +0.06 (+1.42%) | 1,577,000 |
1 Jan 2015 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 4.07 | 4.25 | 4.05 | 4.24 | 4.24 | +0.19 (+4.69%) | 1,552,000 |
30 Dec 2014 | HKD | 3.9 | 4.08 | 3.7 | 4.05 | 4.05 | +0.18 (+4.65%) | 5,474,000 |
29 Dec 2014 | HKD | 4.03 | 4.08 | 3.83 | 3.87 | 3.87 | -0.1 (-2.52%) | 2,789,000 |
26 Dec 2014 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.9 | 4.06 | 3.73 | 3.97 | 3.97 | +0.09 (+2.32%) | 926,000 |
23 Dec 2014 | HKD | 3.91 | 3.97 | 3.71 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,812,000 |
22 Dec 2014 | HKD | 3.68 | 3.93 | 3.6 | 3.91 | 3.91 | +0.22 (+5.96%) | 3,002,000 |
19 Dec 2014 | HKD | 3.68 | 3.74 | 3.23 | 3.69 | 3.69 | +0.13 (+3.65%) | 4,128,000 |
18 Dec 2014 | HKD | 3.82 | 3.85 | 3.47 | 3.56 | 3.56 | -0.18 (-4.81%) | 4,959,000 |
17 Dec 2014 | HKD | 3.97 | 4 | 3.68 | 3.74 | 3.74 | -0.23 (-5.79%) | 2,519,000 |
16 Dec 2014 | HKD | 4 | 4.1 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,481,000 |
15 Dec 2014 | HKD | 4.1 | 4.1 | 3.97 | 4 | 4 | -0.1 (-2.44%) | 836,000 |
12 Dec 2014 | HKD | 4.01 | 4.18 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,028,000 |
11 Dec 2014 | HKD | 4.16 | 4.19 | 3.96 | 4.05 | 4.05 | -0.14 (-3.34%) | 1,210,000 |
10 Dec 2014 | HKD | 4.19 | 4.33 | 3.99 | 4.19 | 4.19 | +0.14 (+3.46%) | 1,353,000 |
9 Dec 2014 | HKD | 4.15 | 4.16 | 3.9 | 4.05 | 4.05 | -0.13 (-3.11%) | 3,013,000 |