Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2014 | HKD | 3.55 | 3.65 | 3.55 | 3.6 | 3.4764 | +0.04 (+1.12%) | 500,000 |
19 Nov 2014 | HKD | 3.55 | 3.58 | 3.55 | 3.56 | 3.4377 | -0.03 (-0.84%) | 105,000 |
18 Nov 2014 | HKD | 3.67 | 3.67 | 3.57 | 3.59 | 3.4667 | -0.11 (-2.97%) | 113,000 |
17 Nov 2014 | HKD | 3.75 | 3.75 | 3.62 | 3.7 | 3.5729 | -0.05 (-1.33%) | 514,000 |
14 Nov 2014 | HKD | 3.61 | 3.79 | 3.58 | 3.75 | 3.6212 | +0.15 (+4.17%) | 1,434,500 |
13 Nov 2014 | HKD | 3.43 | 3.62 | 3.37 | 3.6 | 3.4764 | +0.15 (+4.35%) | 2,008,000 |
12 Nov 2014 | HKD | 3.51 | 3.51 | 3.4 | 3.45 | 3.3315 | -0.06 (-1.71%) | 746,000 |
11 Nov 2014 | HKD | 3.55 | 3.55 | 3.47 | 3.51 | 3.3895 | -0.06 (-1.68%) | 393,000 |
10 Nov 2014 | HKD | 3.59 | 3.59 | 3.48 | 3.57 | 3.4474 | +0.03 (+0.85%) | 400,000 |
7 Nov 2014 | HKD | 3.52 | 3.54 | 3.49 | 3.54 | 3.4184 | 0.0 (0.0%) | 83,000 |
6 Nov 2014 | HKD | 3.5 | 3.55 | 3.47 | 3.54 | 3.4184 | -0.04 (-1.12%) | 330,000 |
5 Nov 2014 | HKD | 3.56 | 3.58 | 3.5 | 3.58 | 3.4571 | +0.03 (+0.85%) | 529,000 |
4 Nov 2014 | HKD | 3.53 | 3.62 | 3.49 | 3.55 | 3.4281 | +0.05 (+1.43%) | 314,000 |
3 Nov 2014 | HKD | 3.58 | 3.59 | 3.5 | 3.5 | 3.3798 | -0.08 (-2.23%) | 988,000 |
31 Oct 2014 | HKD | 3.68 | 3.68 | 3.49 | 3.58 | 3.4571 | -0.06 (-1.65%) | 1,126,500 |
30 Oct 2014 | HKD | 3.81 | 3.81 | 3.59 | 3.64 | 3.515 | -0.11 (-2.93%) | 2,119,000 |
29 Oct 2014 | HKD | 3.66 | 3.75 | 3.65 | 3.75 | 3.6212 | +0.1 (+2.74%) | 1,971,000 |
28 Oct 2014 | HKD | 3.73 | 3.75 | 3.62 | 3.65 | 3.5247 | -0.07 (-1.88%) | 382,000 |
27 Oct 2014 | HKD | 3.7 | 3.72 | 3.66 | 3.72 | 3.5923 | -0.01 (-0.27%) | 171,000 |
24 Oct 2014 | HKD | 3.75 | 3.76 | 3.66 | 3.73 | 3.6019 | -0.04 (-1.06%) | 392,000 |
23 Oct 2014 | HKD | 3.75 | 3.78 | 3.75 | 3.77 | 3.6405 | +0.02 (+0.53%) | 22,000 |
22 Oct 2014 | HKD | 3.8 | 3.81 | 3.72 | 3.75 | 3.6212 | -0.02 (-0.53%) | 415,000 |
21 Oct 2014 | HKD | 3.66 | 3.79 | 3.66 | 3.77 | 3.6405 | +0.09 (+2.45%) | 691,000 |
20 Oct 2014 | HKD | 3.71 | 3.79 | 3.67 | 3.68 | 3.5536 | -0.03 (-0.81%) | 873,000 |
17 Oct 2014 | HKD | 3.7 | 3.72 | 3.65 | 3.71 | 3.5826 | +0.01 (+0.27%) | 795,001 |
16 Oct 2014 | HKD | 3.66 | 3.81 | 3.66 | 3.7 | 3.5729 | +0.03 (+0.82%) | 438,000 |
15 Oct 2014 | HKD | 3.69 | 3.72 | 3.66 | 3.67 | 3.544 | -0.05 (-1.34%) | 419,000 |
14 Oct 2014 | HKD | 3.7 | 3.75 | 3.67 | 3.72 | 3.5923 | +0.01 (+0.27%) | 195,000 |
13 Oct 2014 | HKD | 3.8 | 3.85 | 3.69 | 3.71 | 3.5826 | -0.13 (-3.39%) | 558,000 |
10 Oct 2014 | HKD | 3.87 | 3.87 | 3.78 | 3.84 | 3.7081 | -0.05 (-1.29%) | 395,000 |