Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 0.25 | 0.255 | 0.233 | 0.239 | 4.78 | -0.007 (-2.85%) | 736,800 |
7 Jan 2015 | HKD | 0.23 | 0.26 | 0.23 | 0.246 | 4.92 | +0.02 (+8.85%) | 3,635,125 |
6 Jan 2015 | HKD | 0.201 | 0.23 | 0.201 | 0.226 | 4.52 | +0.025 (+12.44%) | 1,210,400 |
5 Jan 2015 | HKD | 0.209 | 0.215 | 0.187 | 0.201 | 4.02 | +0.018 (+9.84%) | 322,800 |
2 Jan 2015 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 3.66 | 0.0 (0.0%) | 6,400 |
1 Jan 2015 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 3.66 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.192 | 0.192 | 0.183 | 0.183 | 3.66 | +0.006 (+3.39%) | 8,000 |
30 Dec 2014 | HKD | 0.189 | 0.189 | 0.176 | 0.177 | 3.54 | +0.002 (+1.14%) | 104,400 |
29 Dec 2014 | HKD | 0.171 | 0.175 | 0.171 | 0.175 | 3.5 | +0.004 (+2.34%) | 66,400 |
26 Dec 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.18 | 0.18 | 0.17 | 0.171 | 3.42 | -0.007 (-3.93%) | 66,000 |
23 Dec 2014 | HKD | 0.18 | 0.18 | 0.17 | 0.178 | 3.56 | -0.002 (-1.11%) | 145,200 |
22 Dec 2014 | HKD | 0.198 | 0.2 | 0.18 | 0.18 | 3.6 | -0.018 (-9.09%) | 252,800 |
19 Dec 2014 | HKD | 0.202 | 0.202 | 0.198 | 0.198 | 3.96 | -0.006 (-2.94%) | 164,800 |
18 Dec 2014 | HKD | 0.21 | 0.21 | 0.202 | 0.204 | 4.08 | -0.006 (-2.86%) | 74,000 |
17 Dec 2014 | HKD | 0.202 | 0.21 | 0.202 | 0.21 | 4.2 | +0.008 (+3.96%) | 96,800 |
16 Dec 2014 | HKD | 0.2 | 0.202 | 0.194 | 0.202 | 4.04 | +0.002 (+1%) | 198,800 |
15 Dec 2014 | HKD | 0.21 | 0.21 | 0.2 | 0.2 | 4 | -0.01 (-4.76%) | 41,600 |
12 Dec 2014 | HKD | 0.2 | 0.215 | 0.2 | 0.21 | 4.2 | +0.012 (+6.06%) | 79,200 |
11 Dec 2014 | HKD | 0.203 | 0.204 | 0.194 | 0.198 | 3.96 | -0.006 (-2.94%) | 245,600 |
10 Dec 2014 | HKD | 0.23 | 0.234 | 0.203 | 0.204 | 4.08 | -0.008 (-3.77%) | 267,200 |
9 Dec 2014 | HKD | 0.215 | 0.215 | 0.203 | 0.212 | 4.24 | -0.007 (-3.20%) | 463,600 |
8 Dec 2014 | HKD | 0.215 | 0.22 | 0.215 | 0.219 | 4.38 | +0.001 (+0.46%) | 402,400 |
5 Dec 2014 | HKD | 0.209 | 0.218 | 0.201 | 0.218 | 4.36 | 0.0 (0.0%) | 324,800 |
4 Dec 2014 | HKD | 0.203 | 0.218 | 0.203 | 0.218 | 4.36 | +0.012 (+5.83%) | 200,000 |
3 Dec 2014 | HKD | 0.203 | 0.211 | 0.202 | 0.206 | 4.12 | -0.003 (-1.44%) | 76,800 |
2 Dec 2014 | HKD | 0.204 | 0.212 | 0.202 | 0.209 | 4.18 | +0.001 (+0.48%) | 140,000 |
1 Dec 2014 | HKD | 0.2 | 0.21 | 0.2 | 0.208 | 4.16 | +0.005 (+2.46%) | 126,400 |
28 Nov 2014 | HKD | 0.202 | 0.203 | 0.2 | 0.203 | 4.06 | +0.001 (+0.50%) | 86,000 |