Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 3.77 | 3.86 | 3.57 | 3.59 | 3.59 | -0.18 (-4.77%) | 9,405,000 |
26 Nov 2014 | HKD | 3.77 | 3.82 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 26,017,320 |
25 Nov 2014 | HKD | 3.86 | 3.86 | 3.74 | 3.77 | 3.77 | -0.07 (-1.82%) | 3,175,000 |
24 Nov 2014 | HKD | 3.93 | 3.94 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 8,109,000 |
21 Nov 2014 | HKD | 3.82 | 3.98 | 3.76 | 3.84 | 3.84 | +0.13 (+3.50%) | 11,373,600 |
20 Nov 2014 | HKD | 3.58 | 3.84 | 3.51 | 3.71 | 3.71 | +0.2 (+5.70%) | 37,522,059 |
19 Nov 2014 | HKD | 3.5 | 3.62 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 4,648,000 |
18 Nov 2014 | HKD | 3.65 | 3.65 | 3.43 | 3.49 | 3.49 | -0.09 (-2.51%) | 2,893,000 |
17 Nov 2014 | HKD | 3.8 | 3.87 | 3.53 | 3.58 | 3.58 | -0.2 (-5.29%) | 2,569,000 |
14 Nov 2014 | HKD | 3.8 | 3.8 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 3,057,000 |
13 Nov 2014 | HKD | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 5,483,000 |
12 Nov 2014 | HKD | 3.77 | 3.91 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 2,206,987 |
11 Nov 2014 | HKD | 3.89 | 3.89 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 4,940,000 |
10 Nov 2014 | HKD | 4 | 4.04 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 8,580,000 |
7 Nov 2014 | HKD | 5 | 5 | 3.86 | 3.87 | 3.87 | -1.3 (-25.15%) | 19,459,850 |
6 Nov 2014 | HKD | 5.29 | 5.29 | 5.08 | 5.17 | 5.17 | -0.02 (-0.39%) | 149,000 |
5 Nov 2014 | HKD | 5.21 | 5.3 | 5.18 | 5.19 | 5.19 | -0.11 (-2.08%) | 3,956,000 |
4 Nov 2014 | HKD | 4.96 | 5.35 | 4.96 | 5.3 | 5.3 | +0.24 (+4.74%) | 554,000 |
3 Nov 2014 | HKD | 5.07 | 5.22 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 916,000 |
31 Oct 2014 | HKD | 5.1 | 5.17 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,208,000 |
30 Oct 2014 | HKD | 5.1 | 5.21 | 5.07 | 5.07 | 5.07 | -0.06 (-1.17%) | 535,000 |
29 Oct 2014 | HKD | 5.16 | 5.18 | 5.09 | 5.13 | 5.13 | -0.08 (-1.54%) | 912,000 |
28 Oct 2014 | HKD | 5.25 | 5.35 | 5.21 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,293,000 |
27 Oct 2014 | HKD | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 181,000 |
24 Oct 2014 | HKD | 5.31 | 5.33 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 936,000 |
23 Oct 2014 | HKD | 5.4 | 5.4 | 5.29 | 5.35 | 5.35 | -0.02 (-0.37%) | 118,600 |
22 Oct 2014 | HKD | 5.49 | 5.49 | 5.35 | 5.37 | 5.37 | -0.12 (-2.19%) | 8,006,000 |
21 Oct 2014 | HKD | 5.25 | 5.5 | 5.24 | 5.49 | 5.49 | +0.24 (+4.57%) | 901,000 |
20 Oct 2014 | HKD | 5.44 | 5.44 | 5.22 | 5.25 | 5.25 | -0.2 (-3.67%) | 657,990 |
17 Oct 2014 | HKD | 5.3 | 5.48 | 5.3 | 5.45 | 5.45 | +0.19 (+3.61%) | 1,191,000 |