Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | HKD | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 3,106,000 |
25 Nov 2014 | HKD | 3.42 | 3.44 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,981,000 |
24 Nov 2014 | HKD | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,901,000 |
21 Nov 2014 | HKD | 3.5 | 3.5 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 2,750,000 |
20 Nov 2014 | HKD | 3.4 | 3.5 | 3.36 | 3.44 | 3.44 | +0.05 (+1.47%) | 5,730,000 |
19 Nov 2014 | HKD | 3.57 | 3.57 | 3.35 | 3.39 | 3.39 | -0.11 (-3.14%) | 5,021,000 |
18 Nov 2014 | HKD | 3.64 | 3.66 | 3.46 | 3.5 | 3.5 | -0.07 (-1.96%) | 3,257,808 |
17 Nov 2014 | HKD | 3.73 | 3.78 | 3.56 | 3.57 | 3.57 | -0.07 (-1.92%) | 6,688,000 |
14 Nov 2014 | HKD | 3.58 | 3.74 | 3.5 | 3.64 | 3.64 | +0.06 (+1.68%) | 11,029,000 |
13 Nov 2014 | HKD | 3.5 | 3.63 | 3.35 | 3.58 | 3.58 | +0.04 (+1.13%) | 15,072,780 |
12 Nov 2014 | HKD | 3.8 | 3.81 | 3.51 | 3.54 | 3.54 | -0.26 (-6.84%) | 20,321,500 |
11 Nov 2014 | HKD | 3.97 | 4.14 | 3.76 | 3.8 | 3.8 | -0.07 (-1.81%) | 26,729,100 |
10 Nov 2014 | HKD | 3.95 | 3.97 | 3.68 | 3.87 | 3.87 | -0.02 (-0.51%) | 8,187,000 |
7 Nov 2014 | HKD | 3.85 | 3.98 | 3.79 | 3.89 | 3.89 | +0.11 (+2.91%) | 14,799,000 |
6 Nov 2014 | HKD | 3.75 | 3.85 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 17,022,000 |
5 Nov 2014 | HKD | 3.75 | 3.78 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 8,422,000 |
4 Nov 2014 | HKD | 3.64 | 3.8 | 3.64 | 3.74 | 3.74 | +0.08 (+2.19%) | 6,677,818 |
3 Nov 2014 | HKD | 3.75 | 3.83 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 7,640,000 |
31 Oct 2014 | HKD | 3.55 | 3.84 | 3.51 | 3.73 | 3.73 | +0.22 (+6.27%) | 22,290,000 |
30 Oct 2014 | HKD | 3.56 | 3.56 | 3.46 | 3.51 | 3.51 | -0.02 (-0.57%) | 4,258,000 |
29 Oct 2014 | HKD | 3.4 | 3.54 | 3.4 | 3.53 | 3.53 | +0.14 (+4.13%) | 8,595,000 |
28 Oct 2014 | HKD | 3.32 | 3.4 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 2,945,377 |
27 Oct 2014 | HKD | 3.4 | 3.46 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 3,275,000 |
24 Oct 2014 | HKD | 3.48 | 3.54 | 3.35 | 3.38 | 3.38 | -0.1 (-2.87%) | 5,464,000 |
23 Oct 2014 | HKD | 3.34 | 3.55 | 3.28 | 3.48 | 3.48 | +0.17 (+5.14%) | 15,861,270 |
22 Oct 2014 | HKD | 3.19 | 3.44 | 3.18 | 3.31 | 3.31 | +0.13 (+4.09%) | 14,633,000 |
21 Oct 2014 | HKD | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,207,000 |
20 Oct 2014 | HKD | 3.13 | 3.23 | 3.13 | 3.19 | 3.19 | +0.03 (+0.95%) | 2,677,000 |
17 Oct 2014 | HKD | 3.11 | 3.22 | 3.11 | 3.16 | 3.16 | +0.06 (+1.94%) | 3,844,000 |
16 Oct 2014 | HKD | 3.2 | 3.2 | 3.05 | 3.1 | 3.1 | -0.11 (-3.43%) | 5,300,000 |