Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 140,000 |
10 Dec 2014 | HKD | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | +0.05 (+8.77%) | 624,000 |
9 Dec 2014 | HKD | 0.57 | 0.61 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,172,000 |
8 Dec 2014 | HKD | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -0.07 (-10.94%) | 1,360,000 |
5 Dec 2014 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 144,000 |
4 Dec 2014 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 596,000 |
3 Dec 2014 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 440,000 |
2 Dec 2014 | HKD | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,544,000 |
1 Dec 2014 | HKD | 0.68 | 0.72 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 764,000 |
28 Nov 2014 | HKD | 0.69 | 0.73 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 936,000 |
27 Nov 2014 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,340,000 |
26 Nov 2014 | HKD | 0.65 | 0.78 | 0.65 | 0.72 | 0.72 | +0.05 (+7.46%) | 6,499,500 |
25 Nov 2014 | HKD | 0.67 | 0.7 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,824,000 |
24 Nov 2014 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 1,144,000 |
21 Nov 2014 | HKD | 0.7 | 0.75 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 3,212,000 |
20 Nov 2014 | HKD | 0.74 | 0.75 | 0.69 | 0.7 | 0.7 | -0.06 (-7.89%) | 2,964,000 |
19 Nov 2014 | HKD | 0.8 | 0.83 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 5,716,000 |
18 Nov 2014 | HKD | 0.66 | 0.8 | 0.64 | 0.79 | 0.79 | +0.11 (+16.18%) | 9,704,000 |
17 Nov 2014 | HKD | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 2,308,000 |
14 Nov 2014 | HKD | 0.6 | 0.75 | 0.59 | 0.68 | 0.68 | +0.09 (+15.25%) | 15,620,000 |
13 Nov 2014 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 2,528,000 |
12 Nov 2014 | HKD | 0.52 | 0.66 | 0.51 | 0.62 | 0.62 | +0.11 (+21.57%) | 14,844,000 |
11 Nov 2014 | HKD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,288,000 |
10 Nov 2014 | HKD | 0.55 | 0.55 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,068,000 |
7 Nov 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 936,000 |
6 Nov 2014 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,084,000 |
5 Nov 2014 | HKD | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 4,876,000 |
4 Nov 2014 | HKD | 0.54 | 0.68 | 0.52 | 0.59 | 0.59 | +0.04 (+7.27%) | 24,156,000 |
3 Nov 2014 | HKD | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 8,084,000 |
31 Oct 2014 | HKD | 0.62 | 0.7 | 0.56 | 0.57 | 0.57 | -0.08 (-12.31%) | 12,336,000 |