Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 3.78 | 3.8 | 3.75 | 3.78 | 3.7648 | -0.02 (-0.53%) | 162,698 |
26 Nov 2014 | HKD | 3.8 | 3.81 | 3.74 | 3.8 | 3.7847 | 0.0 (0.0%) | 178,718 |
25 Nov 2014 | HKD | 3.76 | 3.82 | 3.75 | 3.8 | 3.7847 | 0.0 (0.0%) | 269,081 |
24 Nov 2014 | HKD | 3.9 | 3.9 | 3.8 | 3.8 | 3.7847 | +0.01 (+0.26%) | 182,373 |
21 Nov 2014 | HKD | 3.77 | 3.8 | 3.77 | 3.79 | 3.7748 | +0.02 (+0.53%) | 253,016 |
20 Nov 2014 | HKD | 3.77 | 3.8 | 3.77 | 3.77 | 3.7549 | 0.0 (0.0%) | 147,593 |
19 Nov 2014 | HKD | 3.76 | 3.98 | 3.76 | 3.77 | 3.7549 | -0.03 (-0.79%) | 291,169 |
18 Nov 2014 | HKD | 3.82 | 3.86 | 3.77 | 3.8 | 3.7847 | -0.07 (-1.81%) | 291,175 |
17 Nov 2014 | HKD | 3.93 | 3.97 | 3.81 | 3.87 | 3.8545 | -0.09 (-2.27%) | 377,547 |
14 Nov 2014 | HKD | 3.98 | 4.07 | 3.96 | 3.96 | 3.9441 | -0.02 (-0.50%) | 836,441 |
13 Nov 2014 | HKD | 3.79 | 4.01 | 3.74 | 3.98 | 3.964 | +0.25 (+6.70%) | 6,941,940 |
12 Nov 2014 | HKD | 3.72 | 3.73 | 3.72 | 3.73 | 3.715 | +0.01 (+0.27%) | 96,387 |
11 Nov 2014 | HKD | 3.71 | 3.75 | 3.7 | 3.72 | 3.7051 | 0.0 (0.0%) | 311,250 |
10 Nov 2014 | HKD | 3.72 | 3.73 | 3.71 | 3.72 | 3.7051 | +0.04 (+1.09%) | 264,060 |
7 Nov 2014 | HKD | 3.72 | 3.73 | 3.67 | 3.68 | 3.6652 | -0.05 (-1.34%) | 262,052 |
6 Nov 2014 | HKD | 3.72 | 3.75 | 3.71 | 3.73 | 3.715 | -0.01 (-0.27%) | 155,625 |
5 Nov 2014 | HKD | 3.8 | 3.83 | 3.72 | 3.74 | 3.725 | -0.09 (-2.35%) | 355,427 |
4 Nov 2014 | HKD | 3.77 | 3.83 | 3.75 | 3.83 | 3.8146 | +0.07 (+1.86%) | 906,693 |
3 Nov 2014 | HKD | 3.8 | 3.88 | 3.74 | 3.76 | 3.7449 | 0.0 (0.0%) | 1,310,262 |
31 Oct 2014 | HKD | 3.49 | 3.78 | 3.48 | 3.76 | 3.7449 | +0.31 (+8.99%) | 1,983,968 |
30 Oct 2014 | HKD | 3.46 | 3.49 | 3.45 | 3.45 | 3.4361 | -0.02 (-0.58%) | 114,510 |
29 Oct 2014 | HKD | 3.45 | 3.49 | 3.45 | 3.47 | 3.4561 | +0.01 (+0.29%) | 184,742 |
28 Oct 2014 | HKD | 3.4 | 3.49 | 3.36 | 3.46 | 3.4461 | +0.04 (+1.17%) | 145,585 |
27 Oct 2014 | HKD | 3.4 | 3.42 | 3.37 | 3.42 | 3.4063 | +0.01 (+0.29%) | 170,685 |
24 Oct 2014 | HKD | 3.4 | 3.42 | 3.39 | 3.41 | 3.3963 | -0.01 (-0.29%) | 241,219 |
23 Oct 2014 | HKD | 3.41 | 3.43 | 3.39 | 3.42 | 3.4063 | -0.02 (-0.58%) | 107,431 |
22 Oct 2014 | HKD | 3.43 | 3.47 | 3.42 | 3.44 | 3.4262 | +0.03 (+0.88%) | 163,758 |
21 Oct 2014 | HKD | 3.43 | 3.5 | 3.38 | 3.41 | 3.3963 | -0.04 (-1.16%) | 386,740 |
20 Oct 2014 | HKD | 3.51 | 3.55 | 3.45 | 3.45 | 3.4361 | -0.05 (-1.43%) | 197,794 |
17 Oct 2014 | HKD | 3.58 | 3.58 | 3.48 | 3.5 | 3.4859 | -0.01 (-0.28%) | 210,847 |