Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 3 | 3.05 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 99,000 |
27 Nov 2014 | HKD | 3 | 3.08 | 3 | 3 | 3 | +0.04 (+1.35%) | 51,000 |
26 Nov 2014 | HKD | 3 | 3 | 2.91 | 2.96 | 2.96 | -0.06 (-1.99%) | 119,000 |
25 Nov 2014 | HKD | 2.93 | 3.09 | 2.93 | 3.02 | 3.02 | +0.08 (+2.72%) | 202,000 |
24 Nov 2014 | HKD | 2.93 | 2.94 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 77,000 |
21 Nov 2014 | HKD | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 65,000 |
20 Nov 2014 | HKD | 2.81 | 2.97 | 2.81 | 2.95 | 2.95 | +0.1 (+3.51%) | 105,000 |
19 Nov 2014 | HKD | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | -0.15 (-5%) | 65,000 |
18 Nov 2014 | HKD | 2.92 | 3 | 2.92 | 3 | 3 | +0.07 (+2.39%) | 58,000 |
17 Nov 2014 | HKD | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 184,000 |
14 Nov 2014 | HKD | 2.93 | 2.93 | 2.85 | 2.92 | 2.92 | -0.01 (-0.34%) | 93,000 |
13 Nov 2014 | HKD | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | +0.07 (+2.45%) | 36,000 |
12 Nov 2014 | HKD | 2.9 | 2.94 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 92,000 |
11 Nov 2014 | HKD | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | +0.07 (+2.46%) | 123,000 |
10 Nov 2014 | HKD | 2.9 | 2.92 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 292,000 |
7 Nov 2014 | HKD | 2.87 | 2.9 | 2.85 | 2.9 | 2.9 | +0.02 (+0.69%) | 98,000 |
6 Nov 2014 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 10,000 |
5 Nov 2014 | HKD | 2.92 | 2.92 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 25,000 |
4 Nov 2014 | HKD | 2.93 | 2.93 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 20,000 |
3 Nov 2014 | HKD | 2.87 | 2.94 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 123,000 |
31 Oct 2014 | HKD | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | -0.08 (-2.72%) | 3,115,000 |
30 Oct 2014 | HKD | 2.91 | 2.95 | 2.85 | 2.94 | 2.94 | +0.03 (+1.03%) | 127,000 |
29 Oct 2014 | HKD | 2.91 | 2.91 | 2.83 | 2.91 | 2.91 | +0.01 (+0.34%) | 15,000 |
28 Oct 2014 | HKD | 2.83 | 2.92 | 2.83 | 2.9 | 2.9 | -0.02 (-0.68%) | 82,000 |
27 Oct 2014 | HKD | 2.9 | 2.93 | 2.82 | 2.92 | 2.92 | +0.02 (+0.69%) | 131,000 |
24 Oct 2014 | HKD | 2.92 | 2.92 | 2.83 | 2.9 | 2.9 | -0.03 (-1.02%) | 3,084,000 |
23 Oct 2014 | HKD | 2.82 | 2.98 | 2.81 | 2.93 | 2.93 | +0.03 (+1.03%) | 289,282 |
22 Oct 2014 | HKD | 2.82 | 2.9 | 2.77 | 2.9 | 2.9 | +0.03 (+1.05%) | 445,000 |
21 Oct 2014 | HKD | 2.87 | 2.87 | 2.77 | 2.87 | 2.87 | +0.01 (+0.35%) | 220,000 |
20 Oct 2014 | HKD | 2.92 | 3 | 2.8 | 2.86 | 2.86 | -0.04 (-1.38%) | 588,000 |