Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 2.25 | 2.25 | 2.13 | 2.22 | 5.55 | +0.03 (+1.37%) | 13,500,000 |
26 Nov 2014 | HKD | 2.3 | 2.3 | 2.13 | 2.19 | 5.475 | -0.05 (-2.23%) | 9,620,000 |
25 Nov 2014 | HKD | 2.27 | 2.37 | 2.14 | 2.24 | 5.6 | +0.07 (+3.23%) | 11,740,000 |
24 Nov 2014 | HKD | 2.18 | 2.19 | 2.11 | 2.17 | 5.425 | -0.01 (-0.46%) | 10,320,000 |
21 Nov 2014 | HKD | 2.18 | 2.18 | 2.11 | 2.18 | 5.45 | +0.1 (+4.81%) | 9,240,000 |
20 Nov 2014 | HKD | 2.14 | 2.14 | 2.08 | 2.08 | 5.2 | -0.02 (-0.95%) | 8,020,000 |
19 Nov 2014 | HKD | 2.14 | 2.2 | 2.1 | 2.1 | 5.25 | -0.04 (-1.87%) | 9,340,000 |
18 Nov 2014 | HKD | 2.23 | 2.23 | 2.11 | 2.14 | 5.35 | -0.1 (-4.46%) | 9,820,000 |
17 Nov 2014 | HKD | 2.27 | 2.31 | 2.24 | 2.24 | 5.6 | +0.02 (+0.90%) | 29,980,000 |
14 Nov 2014 | HKD | 2.29 | 2.29 | 2.17 | 2.22 | 5.55 | +0.02 (+0.91%) | 8,660,000 |
13 Nov 2014 | HKD | 2.22 | 2.26 | 2.12 | 2.2 | 5.5 | -0.08 (-3.51%) | 19,520,000 |
12 Nov 2014 | HKD | 2.27 | 2.38 | 2.21 | 2.28 | 5.7 | +0.01 (+0.44%) | 11,620,000 |
11 Nov 2014 | HKD | 2.25 | 2.29 | 2.23 | 2.27 | 5.675 | +0.02 (+0.89%) | 29,020,000 |
10 Nov 2014 | HKD | 2.25 | 2.25 | 2.18 | 2.25 | 5.625 | 0.0 (0.0%) | 480,000 |
7 Nov 2014 | HKD | 2.29 | 2.29 | 2.2 | 2.25 | 5.625 | +0.06 (+2.74%) | 1,140,000 |
6 Nov 2014 | HKD | 2.28 | 2.3 | 2.1 | 2.19 | 5.475 | -0.06 (-2.67%) | 6,140,000 |
5 Nov 2014 | HKD | 2.45 | 2.45 | 2.18 | 2.25 | 5.625 | -0.05 (-2.17%) | 5,460,000 |
4 Nov 2014 | HKD | 2.34 | 2.42 | 2.12 | 2.3 | 5.75 | -0.04 (-1.71%) | 29,557,600 |
3 Nov 2014 | HKD | 1.94 | 2.35 | 1.94 | 2.34 | 5.85 | +0.46 (+24.47%) | 20,520,000 |
31 Oct 2014 | HKD | 1.67 | 1.96 | 1.67 | 1.88 | 4.7 | +0.2 (+11.90%) | 5,920,000 |
30 Oct 2014 | HKD | 1.63 | 1.75 | 1.6 | 1.68 | 4.2 | +0.04 (+2.44%) | 21,960,000 |
29 Oct 2014 | HKD | 1.63 | 1.7 | 1.63 | 1.64 | 4.1 | +0.01 (+0.61%) | 1,680,000 |
28 Oct 2014 | HKD | 1.61 | 1.64 | 1.61 | 1.63 | 4.075 | +0.03 (+1.88%) | 1,560,000 |
27 Oct 2014 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 4 | -0.04 (-2.44%) | 1,720,000 |
24 Oct 2014 | HKD | 1.6 | 1.64 | 1.6 | 1.64 | 4.1 | +0.04 (+2.50%) | 640,000 |
23 Oct 2014 | HKD | 1.55 | 1.62 | 1.55 | 1.6 | 4 | +0.05 (+3.23%) | 1,240,000 |
22 Oct 2014 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 3.875 | 0.0 (0.0%) | 0 |
21 Oct 2014 | HKD | 1.5 | 1.59 | 1.48 | 1.55 | 3.875 | -0.08 (-4.91%) | 280,000 |
20 Oct 2014 | HKD | 1.56 | 1.63 | 1.56 | 1.63 | 4.075 | +0.01 (+0.62%) | 120,000 |
17 Oct 2014 | HKD | 1.58 | 1.62 | 1.58 | 1.62 | 4.05 | -0.01 (-0.61%) | 1,280,000 |