Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | HKD | 3.59 | 3.6 | 3.52 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,087,000 |
20 Jan 2015 | HKD | 3.5 | 3.59 | 3.39 | 3.59 | 3.59 | +0.11 (+3.16%) | 4,766,000 |
19 Jan 2015 | HKD | 3.51 | 3.51 | 3.37 | 3.48 | 3.48 | -0.04 (-1.14%) | 7,965,000 |
16 Jan 2015 | HKD | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -0.06 (-1.68%) | 3,627,000 |
15 Jan 2015 | HKD | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 2,167,000 |
14 Jan 2015 | HKD | 3.7 | 3.7 | 3.53 | 3.58 | 3.58 | -0.06 (-1.65%) | 2,088,000 |
13 Jan 2015 | HKD | 3.64 | 3.65 | 3.54 | 3.64 | 3.64 | +0.05 (+1.39%) | 2,674,000 |
12 Jan 2015 | HKD | 3.67 | 3.67 | 3.48 | 3.59 | 3.59 | -0.08 (-2.18%) | 30,587,000 |
9 Jan 2015 | HKD | 3.72 | 3.75 | 3.54 | 3.67 | 3.67 | -0.01 (-0.27%) | 3,971,000 |
8 Jan 2015 | HKD | 3.71 | 3.72 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 2,827,000 |
7 Jan 2015 | HKD | 3.72 | 3.75 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 2,748,999 |
6 Jan 2015 | HKD | 3.68 | 3.8 | 3.63 | 3.72 | 3.72 | +0.01 (+0.27%) | 10,283,200 |
5 Jan 2015 | HKD | 3.73 | 3.83 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 7,128,000 |
2 Jan 2015 | HKD | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 3,733,600 |
1 Jan 2015 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.65 | 3.74 | 3.63 | 3.72 | 3.72 | +0.09 (+2.48%) | 13,387,700 |
30 Dec 2014 | HKD | 3.65 | 3.65 | 3.53 | 3.63 | 3.63 | 0.0 (0.0%) | 10,578,000 |
29 Dec 2014 | HKD | 3.68 | 3.73 | 3.58 | 3.63 | 3.63 | -0.05 (-1.36%) | 7,410,301 |
26 Dec 2014 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.6 | 3.75 | 3.6 | 3.68 | 3.68 | +0.07 (+1.94%) | 33,442,988 |
23 Dec 2014 | HKD | 3.48 | 3.61 | 3.34 | 3.61 | 3.61 | +0.11 (+3.14%) | 26,215,240 |
22 Dec 2014 | HKD | 3.39 | 3.56 | 3.39 | 3.5 | 3.5 | +0.14 (+4.17%) | 31,052,000 |
19 Dec 2014 | HKD | 3.3 | 3.36 | 3.28 | 3.36 | 3.36 | +0.07 (+2.13%) | 13,338,000 |
18 Dec 2014 | HKD | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | +0.05 (+1.54%) | 17,205,000 |
17 Dec 2014 | HKD | 3.27 | 3.27 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 8,458,594 |
16 Dec 2014 | HKD | 3.29 | 3.32 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 14,346,580 |
15 Dec 2014 | HKD | 3.2 | 3.31 | 3.19 | 3.29 | 3.29 | +0.02 (+0.61%) | 14,694,700 |
12 Dec 2014 | HKD | 3.21 | 3.38 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 10,975,000 |
11 Dec 2014 | HKD | 3.18 | 3.28 | 3.18 | 3.25 | 3.25 | 0.0 (0.0%) | 8,423,789 |