Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 212,000 |
21 Jan 2015 | HKD | 0.51 | 0.53 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 168,000 |
20 Jan 2015 | HKD | 0.495 | 0.52 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 600,000 |
19 Jan 2015 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 584,000 |
16 Jan 2015 | HKD | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,056,000 |
15 Jan 2015 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 136,000 |
14 Jan 2015 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 916,000 |
13 Jan 2015 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,552,000 |
12 Jan 2015 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 124,000 |
9 Jan 2015 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 532,000 |
8 Jan 2015 | HKD | 0.54 | 0.6 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 988,000 |
7 Jan 2015 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 116,000 |
6 Jan 2015 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 240,000 |
5 Jan 2015 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 816,000 |
2 Jan 2015 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 40,000 |
1 Jan 2015 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.52 | 0.53 | 0.495 | 0.52 | 0.52 | -0.02 (-3.70%) | 808,000 |
30 Dec 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 100,000 |
29 Dec 2014 | HKD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 232,000 |
26 Dec 2014 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.54 | 0.57 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,604,000 |
23 Dec 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 112,000 |
22 Dec 2014 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 76,000 |
19 Dec 2014 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 688,000 |
18 Dec 2014 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 272,000 |
17 Dec 2014 | HKD | 0.57 | 0.61 | 0.54 | 0.59 | 0.59 | 0.0 (0.0%) | 712,000 |
16 Dec 2014 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 128,000 |
15 Dec 2014 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 368,000 |
12 Dec 2014 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 168,000 |