Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | HKD | 3.23 | 3.35 | 3.21 | 3.25 | 3.25 | +0.06 (+1.88%) | 13,368,000 |
9 Dec 2014 | HKD | 3.12 | 3.4 | 3.12 | 3.19 | 3.19 | +0.01 (+0.31%) | 36,061,000 |
8 Dec 2014 | HKD | 3.18 | 3.18 | 3.09 | 3.18 | 3.18 | 0.0 (0.0%) | 21,540,000 |
5 Dec 2014 | HKD | 3.2 | 3.2 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 31,464,100 |
4 Dec 2014 | HKD | 2.99 | 3.19 | 2.94 | 3.18 | 3.18 | +0.24 (+8.16%) | 18,315,100 |
3 Dec 2014 | HKD | 2.95 | 2.98 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 9,442,000 |
2 Dec 2014 | HKD | 2.89 | 2.95 | 2.84 | 2.94 | 2.94 | +0.1 (+3.52%) | 15,908,520 |
1 Dec 2014 | HKD | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | -0.12 (-4.05%) | 3,517,000 |
28 Nov 2014 | HKD | 3 | 3.06 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 10,646,000 |
27 Nov 2014 | HKD | 2.94 | 3.03 | 2.89 | 2.97 | 2.97 | +0.09 (+3.12%) | 10,069,000 |
26 Nov 2014 | HKD | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | +0.01 (+0.35%) | 5,188,588 |
25 Nov 2014 | HKD | 2.81 | 2.98 | 2.81 | 2.87 | 2.87 | +0.01 (+0.35%) | 15,887,000 |
24 Nov 2014 | HKD | 2.84 | 2.92 | 2.84 | 2.86 | 2.86 | +0.06 (+2.14%) | 12,699,260 |
21 Nov 2014 | HKD | 2.77 | 2.82 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 6,854,367 |
20 Nov 2014 | HKD | 2.79 | 2.8 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 4,594,526 |
19 Nov 2014 | HKD | 2.77 | 2.81 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 4,190,000 |
18 Nov 2014 | HKD | 2.8 | 2.85 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 4,509,000 |
17 Nov 2014 | HKD | 2.89 | 2.9 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 3,770,000 |
14 Nov 2014 | HKD | 2.85 | 2.91 | 2.83 | 2.89 | 2.89 | +0.01 (+0.35%) | 12,729,000 |
13 Nov 2014 | HKD | 2.75 | 2.89 | 2.73 | 2.88 | 2.88 | +0.14 (+5.11%) | 15,013,000 |
12 Nov 2014 | HKD | 2.8 | 2.82 | 2.73 | 2.74 | 2.74 | -0.07 (-2.49%) | 7,486,000 |
11 Nov 2014 | HKD | 2.8 | 2.84 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 5,890,000 |
10 Nov 2014 | HKD | 2.86 | 2.86 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 8,003,000 |
7 Nov 2014 | HKD | 2.8 | 2.82 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 4,785,000 |
6 Nov 2014 | HKD | 2.88 | 2.89 | 2.76 | 2.79 | 2.79 | -0.07 (-2.45%) | 5,783,000 |
5 Nov 2014 | HKD | 2.9 | 2.9 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 1,855,478 |
4 Nov 2014 | HKD | 2.83 | 2.92 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 6,129,000 |
3 Nov 2014 | HKD | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 5,722,000 |
31 Oct 2014 | HKD | 2.87 | 2.89 | 2.79 | 2.86 | 2.86 | +0.04 (+1.42%) | 3,703,800 |
30 Oct 2014 | HKD | 2.94 | 2.94 | 2.81 | 2.82 | 2.82 | -0.09 (-3.09%) | 7,283,000 |