Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2014 | HKD | 1.27 | 1.32 | 1.25 | 1.29 | 0.7832 | +0.03 (+2.38%) | 3,528,000 |
28 Nov 2014 | HKD | 1.21 | 1.27 | 1.16 | 1.26 | 0.765 | +0.05 (+4.13%) | 14,192,000 |
27 Nov 2014 | HKD | 1.2 | 1.21 | 1.14 | 1.21 | 0.7346 | -0.01 (-0.82%) | 24,228,000 |
26 Nov 2014 | HKD | 1.28 | 1.28 | 1.21 | 1.22 | 0.7407 | -0.06 (-4.69%) | 894,406 |
25 Nov 2014 | HKD | 1.25 | 1.28 | 1.24 | 1.28 | 0.7771 | +0.01 (+0.79%) | 1,308,000 |
24 Nov 2014 | HKD | 1.28 | 1.28 | 1.24 | 1.27 | 0.7711 | +0.01 (+0.79%) | 1,124,000 |
21 Nov 2014 | HKD | 1.28 | 1.28 | 1.24 | 1.26 | 0.765 | -0.01 (-0.79%) | 1,884,000 |
20 Nov 2014 | HKD | 1.25 | 1.3 | 1.25 | 1.27 | 0.7711 | +0.01 (+0.79%) | 1,324,000 |
19 Nov 2014 | HKD | 1.25 | 1.27 | 1.21 | 1.26 | 0.765 | 0.0 (0.0%) | 2,124,000 |
18 Nov 2014 | HKD | 1.25 | 1.31 | 1.24 | 1.26 | 0.765 | +0.02 (+1.61%) | 2,836,000 |
17 Nov 2014 | HKD | 1.29 | 1.3 | 1.22 | 1.24 | 0.7529 | -0.05 (-3.88%) | 2,928,000 |
14 Nov 2014 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 0.7832 | +0.02 (+1.57%) | 16,744,000 |
13 Nov 2014 | HKD | 1.26 | 1.27 | 1.24 | 1.27 | 0.7711 | +0.02 (+1.60%) | 4,252,000 |
12 Nov 2014 | HKD | 1.26 | 1.28 | 1.18 | 1.25 | 0.7589 | -0.01 (-0.79%) | 5,748,000 |
11 Nov 2014 | HKD | 1.27 | 1.3 | 1.24 | 1.26 | 0.765 | 0.0 (0.0%) | 2,140,000 |
10 Nov 2014 | HKD | 1.32 | 1.36 | 1.23 | 1.26 | 0.765 | -0.04 (-3.08%) | 3,944,000 |
7 Nov 2014 | HKD | 1.33 | 1.39 | 1.28 | 1.3 | 0.7893 | -0.03 (-2.26%) | 2,796,000 |
6 Nov 2014 | HKD | 1.32 | 1.39 | 1.3 | 1.33 | 0.8075 | +0.02 (+1.53%) | 5,284,000 |
5 Nov 2014 | HKD | 1.36 | 1.4 | 1.29 | 1.31 | 0.7954 | -0.04 (-2.96%) | 2,916,000 |
4 Nov 2014 | HKD | 1.37 | 1.39 | 1.25 | 1.35 | 0.8196 | -0.02 (-1.46%) | 3,576,000 |
3 Nov 2014 | HKD | 1.42 | 1.42 | 1.36 | 1.37 | 0.8318 | -0.03 (-2.14%) | 4,400,000 |
31 Oct 2014 | HKD | 1.43 | 1.43 | 1.37 | 1.4 | 0.85 | -0.01 (-0.71%) | 3,856,000 |
30 Oct 2014 | HKD | 1.43 | 1.45 | 1.38 | 1.41 | 0.8561 | -0.01 (-0.70%) | 6,652,000 |
29 Oct 2014 | HKD | 1.4 | 1.45 | 1.39 | 1.42 | 0.8621 | +0.04 (+2.90%) | 13,564,000 |
28 Oct 2014 | HKD | 1.37 | 1.4 | 1.28 | 1.38 | 0.8379 | +0.01 (+0.73%) | 5,016,000 |
27 Oct 2014 | HKD | 1.43 | 1.45 | 1.33 | 1.37 | 0.8318 | -0.07 (-4.86%) | 4,072,000 |
24 Oct 2014 | HKD | 1.42 | 1.48 | 1.4 | 1.44 | 0.8743 | +0.04 (+2.86%) | 3,920,000 |
23 Oct 2014 | HKD | 1.52 | 1.59 | 1.39 | 1.4 | 0.85 | -0.11 (-7.28%) | 12,448,000 |
22 Oct 2014 | HKD | 1.46 | 1.51 | 1.44 | 1.51 | 0.9168 | +0.05 (+3.42%) | 6,420,000 |
21 Oct 2014 | HKD | 1.45 | 1.5 | 1.43 | 1.46 | 0.8864 | +0.04 (+2.82%) | 8,108,000 |