Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2014 | HKD | 4.35 | 4.42 | 4.15 | 4.18 | 4.18 | -0.17 (-3.91%) | 1,980,000 |
5 Dec 2014 | HKD | 4.57 | 4.57 | 4.35 | 4.35 | 4.35 | -0.25 (-5.43%) | 2,103,000 |
4 Dec 2014 | HKD | 4.58 | 4.62 | 4.36 | 4.6 | 4.6 | -0.01 (-0.22%) | 4,027,000 |
3 Dec 2014 | HKD | 4.7 | 4.7 | 4.56 | 4.61 | 4.61 | -0.14 (-2.95%) | 1,881,000 |
2 Dec 2014 | HKD | 4.7 | 4.8 | 4.55 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,362,000 |
1 Dec 2014 | HKD | 4.82 | 4.87 | 4.68 | 4.69 | 4.69 | -0.15 (-3.10%) | 1,396,000 |
28 Nov 2014 | HKD | 4.88 | 4.88 | 4.71 | 4.84 | 4.84 | -0.04 (-0.82%) | 964,000 |
27 Nov 2014 | HKD | 4.64 | 4.94 | 4.64 | 4.88 | 4.88 | +0.19 (+4.05%) | 2,568,000 |
26 Nov 2014 | HKD | 4.6 | 4.75 | 4.58 | 4.69 | 4.69 | +0.04 (+0.86%) | 1,623,720 |
25 Nov 2014 | HKD | 4.79 | 4.82 | 4.55 | 4.65 | 4.65 | -0.14 (-2.92%) | 4,697,000 |
24 Nov 2014 | HKD | 4.76 | 4.82 | 4.6 | 4.79 | 4.79 | +0.03 (+0.63%) | 4,531,000 |
21 Nov 2014 | HKD | 4.55 | 4.78 | 4.34 | 4.76 | 4.76 | +0.25 (+5.54%) | 5,239,000 |
20 Nov 2014 | HKD | 4.67 | 4.67 | 4.4 | 4.51 | 4.51 | -0.17 (-3.63%) | 3,049,000 |
19 Nov 2014 | HKD | 4.52 | 4.7 | 4.37 | 4.68 | 4.68 | +0.19 (+4.23%) | 2,463,000 |
18 Nov 2014 | HKD | 4.68 | 4.68 | 4.4 | 4.49 | 4.49 | -0.07 (-1.54%) | 2,438,000 |
17 Nov 2014 | HKD | 4.91 | 4.91 | 4.51 | 4.56 | 4.56 | -0.27 (-5.59%) | 3,544,000 |
14 Nov 2014 | HKD | 4.9 | 4.97 | 4.74 | 4.83 | 4.83 | +0.06 (+1.26%) | 5,317,000 |
13 Nov 2014 | HKD | 4.73 | 4.86 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 2,944,000 |
12 Nov 2014 | HKD | 5.15 | 5.2 | 4.69 | 4.8 | 4.8 | -0.17 (-3.42%) | 4,874,000 |
11 Nov 2014 | HKD | 5 | 5.05 | 4.86 | 4.97 | 4.97 | +0.08 (+1.64%) | 3,365,000 |
10 Nov 2014 | HKD | 4.87 | 4.93 | 4.76 | 4.89 | 4.89 | +0.25 (+5.39%) | 2,540,000 |
7 Nov 2014 | HKD | 4.9 | 4.9 | 4.6 | 4.64 | 4.64 | -0.12 (-2.52%) | 1,796,000 |
6 Nov 2014 | HKD | 4.75 | 4.85 | 4.7 | 4.76 | 4.76 | +0.03 (+0.63%) | 1,834,000 |
5 Nov 2014 | HKD | 4.63 | 4.78 | 4.5 | 4.73 | 4.73 | +0.1 (+2.16%) | 1,008,000 |
4 Nov 2014 | HKD | 4.38 | 4.75 | 4.38 | 4.63 | 4.63 | +0.21 (+4.75%) | 2,357,000 |
3 Nov 2014 | HKD | 4.45 | 4.46 | 4.32 | 4.42 | 4.42 | -0.04 (-0.90%) | 582,000 |
31 Oct 2014 | HKD | 4.46 | 4.52 | 4.37 | 4.46 | 4.46 | +0.04 (+0.90%) | 1,187,000 |
30 Oct 2014 | HKD | 4.53 | 4.57 | 4.3 | 4.42 | 4.42 | -0.08 (-1.78%) | 727,000 |
29 Oct 2014 | HKD | 4.51 | 4.65 | 4.42 | 4.5 | 4.5 | -0.02 (-0.44%) | 1,038,000 |
28 Oct 2014 | HKD | 4.5 | 4.55 | 4.4 | 4.52 | 4.52 | 0.0 (0.0%) | 1,765,000 |