Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | HKD | 0.121 | 0.121 | 0.11 | 0.116 | 0.116 | -0.005 (-4.13%) | 9,020,000 |
20 Jan 2015 | HKD | 0.123 | 0.123 | 0.12 | 0.121 | 0.121 | +0.007 (+6.14%) | 90,000 |
19 Jan 2015 | HKD | 0.12 | 0.121 | 0.114 | 0.114 | 0.114 | -0.01 (-8.06%) | 2,450,000 |
16 Jan 2015 | HKD | 0.124 | 0.127 | 0.12 | 0.124 | 0.124 | 0.0 (0.0%) | 470,000 |
15 Jan 2015 | HKD | 0.119 | 0.124 | 0.118 | 0.124 | 0.124 | -0.001 (-0.80%) | 430,000 |
14 Jan 2015 | HKD | 0.115 | 0.127 | 0.115 | 0.125 | 0.125 | +0.001 (+0.81%) | 798,000 |
13 Jan 2015 | HKD | 0.117 | 0.124 | 0.113 | 0.124 | 0.124 | +0.003 (+2.48%) | 3,025,000 |
12 Jan 2015 | HKD | 0.117 | 0.123 | 0.117 | 0.121 | 0.121 | -0.003 (-2.42%) | 1,650,000 |
9 Jan 2015 | HKD | 0.13 | 0.13 | 0.12 | 0.124 | 0.124 | -0.003 (-2.36%) | 3,330,000 |
8 Jan 2015 | HKD | 0.13 | 0.132 | 0.125 | 0.127 | 0.127 | +0.001 (+0.79%) | 1,170,000 |
7 Jan 2015 | HKD | 0.123 | 0.13 | 0.117 | 0.126 | 0.126 | +0.006 (+5%) | 3,895,000 |
6 Jan 2015 | HKD | 0.128 | 0.128 | 0.115 | 0.12 | 0.12 | -0.001 (-0.83%) | 1,823,000 |
5 Jan 2015 | HKD | 0.121 | 0.124 | 0.117 | 0.121 | 0.121 | +0.005 (+4.31%) | 4,540,000 |
2 Jan 2015 | HKD | 0.124 | 0.124 | 0.111 | 0.116 | 0.116 | -0.001 (-0.85%) | 6,675,000 |
1 Jan 2015 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.125 | 0.126 | 0.115 | 0.117 | 0.117 | -0.001 (-0.85%) | 720,000 |
30 Dec 2014 | HKD | 0.12 | 0.12 | 0.11 | 0.118 | 0.118 | +0.006 (+5.36%) | 3,939,000 |
29 Dec 2014 | HKD | 0.125 | 0.125 | 0.11 | 0.112 | 0.112 | -0.014 (-11.11%) | 8,015,000 |
26 Dec 2014 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.117 | 0.126 | 0.117 | 0.126 | 0.126 | +0.001 (+0.80%) | 495,000 |
23 Dec 2014 | HKD | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.002 (-1.57%) | 840,000 |
22 Dec 2014 | HKD | 0.121 | 0.129 | 0.115 | 0.127 | 0.127 | -0.002 (-1.55%) | 2,980,000 |
19 Dec 2014 | HKD | 0.131 | 0.131 | 0.117 | 0.129 | 0.129 | +0.005 (+4.03%) | 1,870,000 |
18 Dec 2014 | HKD | 0.125 | 0.137 | 0.12 | 0.124 | 0.124 | -0.004 (-3.13%) | 4,766,500 |
17 Dec 2014 | HKD | 0.13 | 0.131 | 0.118 | 0.128 | 0.128 | +0.001 (+0.79%) | 3,307,000 |
16 Dec 2014 | HKD | 0.125 | 0.143 | 0.124 | 0.127 | 0.127 | -0.009 (-6.62%) | 7,324,000 |
15 Dec 2014 | HKD | 0.145 | 0.145 | 0.135 | 0.136 | 0.136 | -0.003 (-2.16%) | 560,000 |
12 Dec 2014 | HKD | 0.15 | 0.15 | 0.135 | 0.139 | 0.139 | 0.0 (0.0%) | 765,000 |
11 Dec 2014 | HKD | 0.141 | 0.141 | 0.125 | 0.139 | 0.139 | +0.002 (+1.46%) | 609,000 |