Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.96 | -0.01 (-4%) | 6,892,000 |
7 Jan 2015 | HKD | 0.235 | 0.255 | 0.235 | 0.25 | 1 | +0.014 (+5.93%) | 4,760,000 |
6 Jan 2015 | HKD | 0.246 | 0.246 | 0.235 | 0.236 | 0.944 | -0.012 (-4.84%) | 4,093,500 |
5 Jan 2015 | HKD | 0.25 | 0.26 | 0.245 | 0.248 | 0.992 | -0.007 (-2.75%) | 4,265,000 |
2 Jan 2015 | HKD | 0.255 | 0.26 | 0.247 | 0.255 | 1.02 | +0.005 (+2%) | 4,340,000 |
1 Jan 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.249 | 0.255 | 0.249 | 0.25 | 1 | +0.001 (+0.40%) | 1,189,000 |
30 Dec 2014 | HKD | 0.255 | 0.255 | 0.246 | 0.249 | 0.996 | -0.006 (-2.35%) | 112,100,000 |
29 Dec 2014 | HKD | 0.26 | 0.26 | 0.249 | 0.255 | 1.02 | 0.0 (0.0%) | 3,611,343 |
26 Dec 2014 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.02 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.02 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 1.02 | -0.005 (-1.92%) | 3,535,000 |
23 Dec 2014 | HKD | 0.25 | 0.26 | 0.243 | 0.26 | 1.04 | +0.01 (+4%) | 1,346,000 |
22 Dec 2014 | HKD | 0.26 | 0.26 | 0.246 | 0.25 | 1 | -0.01 (-3.85%) | 5,699,500 |
19 Dec 2014 | HKD | 0.28 | 0.28 | 0.25 | 0.26 | 1.04 | -0.02 (-7.14%) | 6,065,000 |
18 Dec 2014 | HKD | 0.275 | 0.29 | 0.27 | 0.28 | 1.12 | +0.005 (+1.82%) | 3,050,000 |
17 Dec 2014 | HKD | 0.28 | 0.295 | 0.275 | 0.275 | 1.1 | -0.005 (-1.79%) | 15,302,000 |
16 Dec 2014 | HKD | 0.255 | 0.3 | 0.25 | 0.28 | 1.12 | +0.025 (+9.80%) | 21,425,024 |
15 Dec 2014 | HKD | 0.255 | 0.255 | 0.218 | 0.255 | 1.02 | +0.005 (+2%) | 69,791,328 |
12 Dec 2014 | HKD | 0.27 | 0.27 | 0.245 | 0.25 | 1 | -0.015 (-5.66%) | 29,099,000 |
11 Dec 2014 | HKD | 0.27 | 0.275 | 0.255 | 0.265 | 1.06 | -0.005 (-1.85%) | 10,680,000 |
10 Dec 2014 | HKD | 0.275 | 0.275 | 0.25 | 0.27 | 1.08 | -0.01 (-3.57%) | 46,844,500 |
9 Dec 2014 | HKD | 0.32 | 0.32 | 0.249 | 0.28 | 1.12 | -0.04 (-12.50%) | 37,798,754 |
8 Dec 2014 | HKD | 0.335 | 0.35 | 0.315 | 0.32 | 1.28 | -0.015 (-4.48%) | 42,984,699 |
5 Dec 2014 | HKD | 0.32 | 0.35 | 0.305 | 0.335 | 1.34 | +0.02 (+6.35%) | 52,745,754 |
4 Dec 2014 | HKD | 0.32 | 0.335 | 0.305 | 0.315 | 1.26 | -0.005 (-1.56%) | 14,505,901 |
3 Dec 2014 | HKD | 0.33 | 0.335 | 0.285 | 0.32 | 1.28 | +0.005 (+1.59%) | 31,849,500 |
2 Dec 2014 | HKD | 0.35 | 0.36 | 0.31 | 0.315 | 1.26 | -0.045 (-12.50%) | 114,922,250 |
1 Dec 2014 | HKD | 0.34 | 0.37 | 0.3 | 0.36 | 1.44 | +0.075 (+26.32%) | 239,662,875 |
28 Nov 2014 | HKD | 0.224 | 0.29 | 0.224 | 0.285 | 1.14 | +0.063 (+28.38%) | 307,086,750 |