Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | HKD | 2.18 | 2.21 | 2.12 | 2.16 | 5.4 | 0.0 (0.0%) | 12,400,000 |
9 Jan 2015 | HKD | 2.14 | 2.17 | 2.1 | 2.16 | 5.4 | +0.01 (+0.47%) | 18,020,000 |
8 Jan 2015 | HKD | 2.35 | 2.35 | 1.99 | 2.15 | 5.375 | -0.05 (-2.27%) | 18,480,000 |
7 Jan 2015 | HKD | 2.4 | 2.4 | 2.19 | 2.2 | 5.5 | -0.12 (-5.17%) | 17,672,540 |
6 Jan 2015 | HKD | 2.39 | 2.4 | 2.29 | 2.32 | 5.8 | -0.08 (-3.33%) | 5,685,616 |
5 Jan 2015 | HKD | 2.47 | 2.47 | 2.36 | 2.4 | 6 | -0.04 (-1.64%) | 9,420,000 |
2 Jan 2015 | HKD | 2.48 | 2.48 | 2.43 | 2.44 | 6.1 | -0.01 (-0.41%) | 7,140,000 |
1 Jan 2015 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 6.125 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.48 | 2.48 | 2.39 | 2.45 | 6.125 | +0.02 (+0.82%) | 4,640,000 |
30 Dec 2014 | HKD | 2.48 | 2.48 | 2.4 | 2.43 | 6.075 | -0.04 (-1.62%) | 6,444,504 |
29 Dec 2014 | HKD | 2.5 | 2.5 | 2.46 | 2.47 | 6.175 | 0.0 (0.0%) | 5,700,000 |
26 Dec 2014 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 6.175 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 6.175 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.4 | 2.49 | 2.4 | 2.47 | 6.175 | +0.07 (+2.92%) | 2,964,288 |
23 Dec 2014 | HKD | 2.5 | 2.5 | 2.4 | 2.4 | 6 | +0.04 (+1.69%) | 5,820,000 |
22 Dec 2014 | HKD | 2.35 | 2.39 | 2.28 | 2.36 | 5.9 | -0.04 (-1.67%) | 7,094,768 |
19 Dec 2014 | HKD | 2.44 | 2.44 | 2.3 | 2.4 | 6 | +0.03 (+1.27%) | 9,520,000 |
18 Dec 2014 | HKD | 2.66 | 2.66 | 2.37 | 2.37 | 5.925 | -0.08 (-3.27%) | 14,740,000 |
17 Dec 2014 | HKD | 2.7 | 2.7 | 2.41 | 2.45 | 6.125 | -0.05 (-2%) | 8,300,000 |
16 Dec 2014 | HKD | 2.53 | 2.6 | 2.4 | 2.5 | 6.25 | -0.01 (-0.40%) | 16,780,000 |
15 Dec 2014 | HKD | 2.7 | 2.7 | 2.5 | 2.51 | 6.275 | +0.01 (+0.40%) | 18,600,000 |
12 Dec 2014 | HKD | 2.74 | 2.74 | 2.25 | 2.5 | 6.25 | -0.18 (-6.72%) | 7,700,000 |
11 Dec 2014 | HKD | 2.74 | 2.74 | 2.66 | 2.68 | 6.7 | -0.01 (-0.37%) | 16,260,000 |
10 Dec 2014 | HKD | 2.74 | 2.74 | 2.65 | 2.69 | 6.725 | -0.01 (-0.37%) | 9,820,000 |
9 Dec 2014 | HKD | 2.7 | 2.74 | 2.64 | 2.7 | 6.75 | +0.02 (+0.75%) | 10,440,000 |
8 Dec 2014 | HKD | 2.75 | 2.75 | 2.56 | 2.68 | 6.7 | +0.06 (+2.29%) | 14,180,000 |
5 Dec 2014 | HKD | 2.6 | 2.69 | 2.4 | 2.62 | 6.55 | +0.07 (+2.75%) | 23,640,000 |
4 Dec 2014 | HKD | 2.6 | 2.6 | 2.5 | 2.55 | 6.375 | +0.03 (+1.19%) | 9,460,000 |
3 Dec 2014 | HKD | 2.49 | 2.61 | 2.43 | 2.52 | 6.3 | +0.05 (+2.02%) | 16,900,000 |
2 Dec 2014 | HKD | 2.35 | 2.49 | 2.35 | 2.47 | 6.175 | +0.13 (+5.56%) | 15,180,000 |