Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 2.98 | 3 | 2.88 | 2.96 | 2.96 | 0.0 (0.0%) | 84,000 |
7 Jan 2015 | HKD | 2.95 | 2.98 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 216,000 |
6 Jan 2015 | HKD | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 378,000 |
5 Jan 2015 | HKD | 3.03 | 3.03 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 276,000 |
2 Jan 2015 | HKD | 3.05 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 205,000 |
1 Jan 2015 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.89 | 3.06 | 2.89 | 3.03 | 3.03 | +0.12 (+4.12%) | 967,000 |
30 Dec 2014 | HKD | 2.9 | 2.91 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 674,000 |
29 Dec 2014 | HKD | 2.84 | 2.95 | 2.8 | 2.94 | 2.94 | +0.13 (+4.63%) | 409,000 |
26 Dec 2014 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.86 | 2.93 | 2.81 | 2.81 | 2.81 | -0.12 (-4.10%) | 78,000 |
23 Dec 2014 | HKD | 2.9 | 2.93 | 2.83 | 2.93 | 2.93 | +0.07 (+2.45%) | 169,000 |
22 Dec 2014 | HKD | 2.9 | 2.9 | 2.81 | 2.86 | 2.86 | 0.0 (0.0%) | 276,654 |
19 Dec 2014 | HKD | 3.04 | 3.04 | 2.85 | 2.86 | 2.86 | -0.19 (-6.23%) | 998,000 |
18 Dec 2014 | HKD | 2.94 | 3.05 | 2.85 | 3.05 | 3.05 | +0.04 (+1.33%) | 342,000 |
17 Dec 2014 | HKD | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 202,000 |
16 Dec 2014 | HKD | 3.01 | 3.03 | 2.95 | 3 | 3 | -0.04 (-1.32%) | 127,000 |
15 Dec 2014 | HKD | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 64,000 |
12 Dec 2014 | HKD | 3.07 | 3.07 | 3 | 3.05 | 3.05 | -0.02 (-0.65%) | 201,000 |
11 Dec 2014 | HKD | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 244,000 |
10 Dec 2014 | HKD | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 271,000 |
9 Dec 2014 | HKD | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 303,000 |
8 Dec 2014 | HKD | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 409,000 |
5 Dec 2014 | HKD | 2.89 | 3.04 | 2.89 | 3.04 | 3.04 | +0.02 (+0.66%) | 311,000 |
4 Dec 2014 | HKD | 3.01 | 3.02 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 145,000 |
3 Dec 2014 | HKD | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 37,000 |
2 Dec 2014 | HKD | 3 | 3.05 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 74,000 |
1 Dec 2014 | HKD | 3 | 3 | 2.92 | 3 | 3 | -0.05 (-1.64%) | 123,000 |
28 Nov 2014 | HKD | 3 | 3.05 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 99,000 |