Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | HKD | 3.1 | 3.1 | 3 | 3.07 | 3.07 | -0.02 (-0.65%) | 6,264,991 |
6 Jan 2015 | HKD | 2.91 | 3.12 | 2.89 | 3.09 | 3.09 | +0.12 (+4.04%) | 11,688,000 |
5 Jan 2015 | HKD | 2.7 | 3.03 | 2.66 | 2.97 | 2.97 | +0.25 (+9.19%) | 11,837,160 |
2 Jan 2015 | HKD | 2.76 | 2.76 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 2,627,000 |
1 Jan 2015 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.78 | 2.78 | 2.6 | 2.76 | 2.76 | 0.0 (0.0%) | 1,729,787 |
30 Dec 2014 | HKD | 2.76 | 2.82 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 3,175,000 |
29 Dec 2014 | HKD | 2.65 | 2.83 | 2.64 | 2.76 | 2.76 | +0.1 (+3.76%) | 5,562,000 |
26 Dec 2014 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.64 | 2.66 | 2.6 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,060,000 |
23 Dec 2014 | HKD | 2.66 | 2.66 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 1,846,000 |
22 Dec 2014 | HKD | 2.62 | 2.72 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 3,101,000 |
19 Dec 2014 | HKD | 2.7 | 2.77 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 3,839,000 |
18 Dec 2014 | HKD | 2.7 | 2.78 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 6,214,000 |
17 Dec 2014 | HKD | 2.8 | 2.84 | 2.66 | 2.7 | 2.7 | -0.1 (-3.57%) | 4,158,000 |
16 Dec 2014 | HKD | 2.82 | 2.88 | 2.77 | 2.8 | 2.8 | -0.09 (-3.11%) | 3,193,000 |
15 Dec 2014 | HKD | 2.89 | 2.91 | 2.77 | 2.89 | 2.89 | -0.01 (-0.34%) | 2,587,000 |
12 Dec 2014 | HKD | 2.8 | 2.95 | 2.8 | 2.9 | 2.9 | +0.07 (+2.47%) | 5,234,000 |
11 Dec 2014 | HKD | 2.76 | 2.87 | 2.73 | 2.83 | 2.83 | -0.04 (-1.39%) | 5,719,000 |
10 Dec 2014 | HKD | 2.75 | 2.88 | 2.62 | 2.87 | 2.87 | +0.09 (+3.24%) | 15,301,000 |
9 Dec 2014 | HKD | 3 | 3.01 | 2.75 | 2.78 | 2.78 | -0.19 (-6.40%) | 10,857,930 |
8 Dec 2014 | HKD | 3.07 | 3.12 | 2.9 | 2.97 | 2.97 | -0.1 (-3.26%) | 10,781,500 |
5 Dec 2014 | HKD | 3.12 | 3.17 | 3.02 | 3.07 | 3.07 | -0.05 (-1.60%) | 9,740,000 |
4 Dec 2014 | HKD | 3.07 | 3.25 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 5,917,000 |
3 Dec 2014 | HKD | 3.28 | 3.33 | 2.98 | 3.1 | 3.1 | -0.15 (-4.62%) | 9,716,000 |
2 Dec 2014 | HKD | 3.29 | 3.4 | 3.22 | 3.25 | 3.25 | -0.04 (-1.22%) | 4,589,212 |
1 Dec 2014 | HKD | 3.4 | 3.44 | 3.24 | 3.29 | 3.29 | -0.08 (-2.37%) | 4,684,500 |
28 Nov 2014 | HKD | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,064,000 |
27 Nov 2014 | HKD | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,763,000 |