Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2015 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.6556 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.73 | 2.76 | 2.7 | 2.75 | 2.6556 | +0.02 (+0.73%) | 383,000 |
30 Dec 2014 | HKD | 2.7 | 2.75 | 2.67 | 2.73 | 2.6362 | -0.01 (-0.36%) | 460,000 |
29 Dec 2014 | HKD | 2.75 | 2.81 | 2.67 | 2.74 | 2.6459 | -0.05 (-1.79%) | 1,087,000 |
26 Dec 2014 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.6942 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.6942 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.76 | 2.79 | 2.7 | 2.79 | 2.6942 | +0.03 (+1.09%) | 570,000 |
23 Dec 2014 | HKD | 2.75 | 2.79 | 2.73 | 2.76 | 2.6652 | -0.01 (-0.36%) | 386,000 |
22 Dec 2014 | HKD | 2.79 | 2.8 | 2.7 | 2.77 | 2.6749 | -0.02 (-0.72%) | 481,000 |
19 Dec 2014 | HKD | 2.85 | 2.85 | 2.68 | 2.79 | 2.6942 | -0.06 (-2.11%) | 1,567,000 |
18 Dec 2014 | HKD | 2.85 | 2.88 | 2.8 | 2.85 | 2.7521 | 0.0 (0.0%) | 662,000 |
17 Dec 2014 | HKD | 2.93 | 2.93 | 2.83 | 2.85 | 2.7521 | -0.08 (-2.73%) | 599,000 |
16 Dec 2014 | HKD | 2.99 | 3 | 2.92 | 2.93 | 2.8294 | -0.07 (-2.33%) | 701,000 |
15 Dec 2014 | HKD | 3.02 | 3.02 | 2.91 | 3 | 2.897 | -0.02 (-0.66%) | 462,000 |
12 Dec 2014 | HKD | 2.94 | 3.03 | 2.87 | 3.02 | 2.9163 | +0.06 (+2.03%) | 696,000 |
11 Dec 2014 | HKD | 3.03 | 3.03 | 2.89 | 2.96 | 2.8584 | -0.04 (-1.33%) | 737,000 |
10 Dec 2014 | HKD | 2.88 | 3.08 | 2.88 | 3 | 2.897 | +0.12 (+4.17%) | 2,515,000 |
9 Dec 2014 | HKD | 2.95 | 2.95 | 2.83 | 2.88 | 2.7811 | -0.09 (-3.03%) | 1,958,001 |
8 Dec 2014 | HKD | 3.16 | 3.16 | 2.89 | 2.97 | 2.868 | -0.19 (-6.01%) | 2,666,000 |
5 Dec 2014 | HKD | 3.3 | 3.3 | 3.12 | 3.16 | 3.0515 | -0.1 (-3.07%) | 858,000 |
4 Dec 2014 | HKD | 3.39 | 3.39 | 3.24 | 3.26 | 3.148 | -0.08 (-2.40%) | 643,000 |
3 Dec 2014 | HKD | 3.47 | 3.47 | 3.29 | 3.34 | 3.2253 | -0.03 (-0.89%) | 837,000 |
2 Dec 2014 | HKD | 3.41 | 3.45 | 3.36 | 3.37 | 3.2543 | -0.07 (-2.03%) | 886,000 |
1 Dec 2014 | HKD | 3.46 | 3.48 | 3.35 | 3.44 | 3.3219 | -0.07 (-1.99%) | 975,000 |
28 Nov 2014 | HKD | 3.52 | 3.55 | 3.46 | 3.51 | 3.3895 | 0.0 (0.0%) | 359,000 |
27 Nov 2014 | HKD | 3.5 | 3.52 | 3.5 | 3.51 | 3.3895 | -0.05 (-1.40%) | 136,000 |
26 Nov 2014 | HKD | 3.56 | 3.6 | 3.5 | 3.56 | 3.4377 | +0.01 (+0.28%) | 439,000 |
25 Nov 2014 | HKD | 3.56 | 3.6 | 3.55 | 3.55 | 3.4281 | -0.07 (-1.93%) | 100,000 |
24 Nov 2014 | HKD | 3.62 | 3.67 | 3.58 | 3.62 | 3.4957 | +0.02 (+0.56%) | 377,000 |
21 Nov 2014 | HKD | 3.65 | 3.65 | 3.5 | 3.6 | 3.4764 | 0.0 (0.0%) | 223,000 |