Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 0.247 | 0.255 | 0.235 | 0.244 | 2.44 | +0.019 (+8.44%) | 7,738,000 |
27 Nov 2014 | HKD | 0.205 | 0.225 | 0.192 | 0.225 | 2.25 | +0.037 (+19.68%) | 2,582,000 |
26 Nov 2014 | HKD | 0.175 | 0.198 | 0.175 | 0.188 | 1.88 | +0.013 (+7.43%) | 644,000 |
25 Nov 2014 | HKD | 0.181 | 0.183 | 0.17 | 0.175 | 1.75 | -0.01 (-5.41%) | 281,000 |
24 Nov 2014 | HKD | 0.187 | 0.187 | 0.183 | 0.185 | 1.85 | +0.001 (+0.54%) | 47,000 |
21 Nov 2014 | HKD | 0.188 | 0.19 | 0.183 | 0.184 | 1.84 | -0.005 (-2.65%) | 79,000 |
20 Nov 2014 | HKD | 0.192 | 0.199 | 0.185 | 0.189 | 1.89 | -0.004 (-2.07%) | 253,000 |
19 Nov 2014 | HKD | 0.195 | 0.198 | 0.19 | 0.193 | 1.93 | -0.002 (-1.03%) | 127,000 |
18 Nov 2014 | HKD | 0.2 | 0.205 | 0.195 | 0.195 | 1.95 | -0.005 (-2.50%) | 459,000 |
17 Nov 2014 | HKD | 0.2 | 0.2 | 0.19 | 0.2 | 2 | +0.001 (+0.50%) | 303,000 |
14 Nov 2014 | HKD | 0.182 | 0.208 | 0.182 | 0.199 | 1.99 | +0.019 (+10.56%) | 1,237,000 |
13 Nov 2014 | HKD | 0.171 | 0.18 | 0.171 | 0.18 | 1.8 | +0.007 (+4.05%) | 252,000 |
12 Nov 2014 | HKD | 0.181 | 0.181 | 0.173 | 0.173 | 1.73 | -0.007 (-3.89%) | 172,000 |
11 Nov 2014 | HKD | 0.18 | 0.182 | 0.18 | 0.18 | 1.8 | +0.004 (+2.27%) | 104,000 |
10 Nov 2014 | HKD | 0.19 | 0.195 | 0.172 | 0.176 | 1.76 | -0.018 (-9.28%) | 620,600 |
7 Nov 2014 | HKD | 0.196 | 0.196 | 0.19 | 0.194 | 1.94 | -0.003 (-1.52%) | 401,000 |
6 Nov 2014 | HKD | 0.2 | 0.203 | 0.196 | 0.197 | 1.97 | 0.0 (0.0%) | 334,000 |
5 Nov 2014 | HKD | 0.2 | 0.204 | 0.195 | 0.197 | 1.97 | 0.0 (0.0%) | 823,000 |
4 Nov 2014 | HKD | 0.198 | 0.205 | 0.191 | 0.197 | 1.97 | +0.001 (+0.51%) | 670,000 |
3 Nov 2014 | HKD | 0.205 | 0.209 | 0.196 | 0.196 | 1.96 | -0.004 (-2%) | 391,000 |
31 Oct 2014 | HKD | 0.213 | 0.213 | 0.194 | 0.2 | 2 | -0.003 (-1.48%) | 1,696,000 |
30 Oct 2014 | HKD | 0.213 | 0.215 | 0.203 | 0.203 | 2.03 | -0.017 (-7.73%) | 685,000 |
29 Oct 2014 | HKD | 0.209 | 0.229 | 0.207 | 0.22 | 2.2 | +0.005 (+2.33%) | 890,000 |
28 Oct 2014 | HKD | 0.225 | 0.225 | 0.201 | 0.215 | 2.15 | -0.01 (-4.44%) | 1,654,000 |
27 Oct 2014 | HKD | 0.235 | 0.238 | 0.221 | 0.225 | 2.25 | -0.014 (-5.86%) | 1,870,000 |
24 Oct 2014 | HKD | 0.23 | 0.243 | 0.223 | 0.239 | 2.39 | +0.01 (+4.37%) | 3,578,000 |
23 Oct 2014 | HKD | 0.212 | 0.255 | 0.212 | 0.229 | 2.29 | +0.019 (+9.05%) | 12,605,000 |
22 Oct 2014 | HKD | 0.213 | 0.24 | 0.2 | 0.21 | 2.1 | -0.003 (-1.41%) | 1,943,250 |
21 Oct 2014 | HKD | 0.218 | 0.233 | 0.2 | 0.213 | 2.13 | -0.005 (-2.29%) | 4,888,000 |
20 Oct 2014 | HKD | 0.174 | 0.243 | 0.162 | 0.218 | 2.18 | +0.046 (+26.74%) | 23,752,498 |