Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 2.14 | 2.15 | 2.06 | 2.1 | 2.1 | -0.04 (-1.87%) | 275,000 |
21 Jan 2015 | HKD | 2.14 | 2.16 | 2.1 | 2.14 | 2.14 | -0.04 (-1.83%) | 749,000 |
20 Jan 2015 | HKD | 2.15 | 2.23 | 2.15 | 2.18 | 2.18 | +0.07 (+3.32%) | 442,000 |
19 Jan 2015 | HKD | 2.22 | 2.22 | 2.06 | 2.11 | 2.11 | -0.11 (-4.95%) | 989,000 |
16 Jan 2015 | HKD | 2.26 | 2.3 | 2.12 | 2.22 | 2.22 | -0.04 (-1.77%) | 1,637,000 |
15 Jan 2015 | HKD | 2.28 | 2.3 | 2.23 | 2.26 | 2.26 | -0.03 (-1.31%) | 506,000 |
14 Jan 2015 | HKD | 2.4 | 2.41 | 2.28 | 2.29 | 2.29 | -0.08 (-3.38%) | 2,113,000 |
13 Jan 2015 | HKD | 2.4 | 2.49 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 2,592,000 |
12 Jan 2015 | HKD | 2.25 | 2.42 | 2.23 | 2.4 | 2.4 | +0.15 (+6.67%) | 3,813,000 |
9 Jan 2015 | HKD | 2.1 | 2.27 | 2.09 | 2.25 | 2.25 | +0.11 (+5.14%) | 2,529,000 |
8 Jan 2015 | HKD | 2.17 | 2.17 | 2.08 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,462,000 |
7 Jan 2015 | HKD | 2.2 | 2.22 | 2.05 | 2.15 | 2.15 | +0.07 (+3.37%) | 588,000 |
6 Jan 2015 | HKD | 2.1 | 2.12 | 2.03 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,067,000 |
5 Jan 2015 | HKD | 2.12 | 2.15 | 2.04 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,019,000 |
2 Jan 2015 | HKD | 2.08 | 2.18 | 2.03 | 2.12 | 2.12 | +0.04 (+1.92%) | 989,000 |
1 Jan 2015 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.08 | 2.09 | 2.03 | 2.08 | 2.08 | +0.03 (+1.46%) | 866,000 |
30 Dec 2014 | HKD | 2.05 | 2.09 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,056,000 |
29 Dec 2014 | HKD | 2.1 | 2.1 | 2.03 | 2.06 | 2.06 | -0.06 (-2.83%) | 318,000 |
26 Dec 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.04 | 2.13 | 2.04 | 2.12 | 2.12 | +0.04 (+1.92%) | 168,000 |
23 Dec 2014 | HKD | 2.06 | 2.1 | 2.04 | 2.08 | 2.08 | +0.02 (+0.97%) | 660,000 |
22 Dec 2014 | HKD | 2.06 | 2.16 | 2.06 | 2.06 | 2.06 | +0.01 (+0.49%) | 864,000 |
19 Dec 2014 | HKD | 2.05 | 2.1 | 2.01 | 2.05 | 2.05 | -0.07 (-3.30%) | 1,057,000 |
18 Dec 2014 | HKD | 2.17 | 2.28 | 2.05 | 2.12 | 2.12 | -0.05 (-2.30%) | 13,016,000 |
17 Dec 2014 | HKD | 2.23 | 2.23 | 2.09 | 2.17 | 2.17 | -0.05 (-2.25%) | 1,040,000 |
16 Dec 2014 | HKD | 2.35 | 2.35 | 2.22 | 2.22 | 2.22 | -0.13 (-5.53%) | 813,000 |
15 Dec 2014 | HKD | 2.25 | 2.36 | 2.2 | 2.35 | 2.35 | +0.04 (+1.73%) | 597,000 |
12 Dec 2014 | HKD | 2.28 | 2.42 | 2.26 | 2.31 | 2.31 | +0.08 (+3.59%) | 1,403,000 |