Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 3.58 | 3.59 | 3.49 | 3.49 | 3.476 | -0.08 (-2.24%) | 406,633 |
7 Jan 2015 | HKD | 3.49 | 3.57 | 3.49 | 3.57 | 3.5557 | +0.05 (+1.42%) | 191,770 |
6 Jan 2015 | HKD | 3.52 | 3.53 | 3.49 | 3.52 | 3.5059 | -0.01 (-0.28%) | 407,662 |
5 Jan 2015 | HKD | 3.55 | 3.58 | 3.52 | 3.53 | 3.5158 | -0.02 (-0.56%) | 404,641 |
2 Jan 2015 | HKD | 3.47 | 3.6 | 3.45 | 3.55 | 3.5357 | +0.08 (+2.31%) | 1,115,495 |
1 Jan 2015 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.4561 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.48 | 3.49 | 3.45 | 3.47 | 3.4561 | -0.03 (-0.86%) | 135,612 |
30 Dec 2014 | HKD | 3.43 | 3.5 | 3.43 | 3.5 | 3.4859 | +0.04 (+1.16%) | 86,347 |
29 Dec 2014 | HKD | 3.47 | 3.5 | 3.4 | 3.46 | 3.4461 | -0.04 (-1.14%) | 163,742 |
26 Dec 2014 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.4859 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.4859 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.5 | 3.5 | 3.46 | 3.5 | 3.4859 | +0.05 (+1.45%) | 92,371 |
23 Dec 2014 | HKD | 3.46 | 3.48 | 3.45 | 3.45 | 3.4361 | -0.01 (-0.29%) | 40,161 |
22 Dec 2014 | HKD | 3.45 | 3.46 | 3.42 | 3.46 | 3.4461 | +0.01 (+0.29%) | 178,718 |
19 Dec 2014 | HKD | 3.47 | 3.55 | 3.44 | 3.45 | 3.4361 | -0.02 (-0.58%) | 146,678 |
18 Dec 2014 | HKD | 3.5 | 3.5 | 3.44 | 3.47 | 3.4561 | 0.0 (0.0%) | 115,722 |
17 Dec 2014 | HKD | 3.46 | 3.49 | 3.41 | 3.47 | 3.4561 | -0.02 (-0.57%) | 385,548 |
16 Dec 2014 | HKD | 3.52 | 3.52 | 3.49 | 3.49 | 3.476 | -0.03 (-0.85%) | 47,190 |
15 Dec 2014 | HKD | 3.5 | 3.56 | 3.46 | 3.52 | 3.5059 | +0.01 (+0.28%) | 218,917 |
12 Dec 2014 | HKD | 3.53 | 3.53 | 3.51 | 3.51 | 3.4959 | 0.0 (0.0%) | 194,131 |
11 Dec 2014 | HKD | 3.5 | 3.52 | 3.46 | 3.51 | 3.4959 | -0.04 (-1.13%) | 576,904 |
10 Dec 2014 | HKD | 3.5 | 3.57 | 3.48 | 3.55 | 3.5357 | +0.04 (+1.14%) | 100,621 |
9 Dec 2014 | HKD | 3.59 | 3.6 | 3.51 | 3.51 | 3.4959 | -0.11 (-3.04%) | 350,407 |
8 Dec 2014 | HKD | 3.68 | 3.68 | 3.6 | 3.62 | 3.6055 | -0.05 (-1.36%) | 388,609 |
5 Dec 2014 | HKD | 3.69 | 3.69 | 3.65 | 3.67 | 3.6553 | -0.03 (-0.81%) | 332,335 |
4 Dec 2014 | HKD | 3.66 | 3.7 | 3.65 | 3.7 | 3.6851 | +0.02 (+0.54%) | 275,142 |
3 Dec 2014 | HKD | 3.67 | 3.7 | 3.64 | 3.68 | 3.6652 | +0.01 (+0.27%) | 140,565 |
2 Dec 2014 | HKD | 3.65 | 3.75 | 3.65 | 3.67 | 3.6553 | +0.02 (+0.55%) | 68,349 |
1 Dec 2014 | HKD | 3.71 | 3.78 | 3.62 | 3.65 | 3.6353 | -0.1 (-2.67%) | 682,742 |
28 Nov 2014 | HKD | 3.79 | 3.79 | 3.75 | 3.75 | 3.7349 | -0.03 (-0.79%) | 120,484 |