Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | HKD | 0.133 | 0.143 | 0.133 | 0.137 | 0.137 | +0.005 (+3.79%) | 2,045,000 |
9 Dec 2014 | HKD | 0.142 | 0.142 | 0.13 | 0.132 | 0.132 | -0.009 (-6.38%) | 7,870,000 |
8 Dec 2014 | HKD | 0.151 | 0.154 | 0.131 | 0.141 | 0.141 | -0.008 (-5.37%) | 5,860,500 |
5 Dec 2014 | HKD | 0.155 | 0.155 | 0.144 | 0.149 | 0.149 | -0.004 (-2.61%) | 1,385,000 |
4 Dec 2014 | HKD | 0.156 | 0.156 | 0.146 | 0.153 | 0.153 | -0.001 (-0.65%) | 2,290,000 |
3 Dec 2014 | HKD | 0.158 | 0.158 | 0.145 | 0.154 | 0.154 | -0.001 (-0.65%) | 2,492,000 |
2 Dec 2014 | HKD | 0.139 | 0.16 | 0.135 | 0.155 | 0.155 | +0.019 (+13.97%) | 15,690,000 |
1 Dec 2014 | HKD | 0.142 | 0.142 | 0.132 | 0.136 | 0.136 | -0.007 (-4.90%) | 3,745,000 |
28 Nov 2014 | HKD | 0.142 | 0.145 | 0.138 | 0.143 | 0.143 | -0.001 (-0.69%) | 6,386,000 |
27 Nov 2014 | HKD | 0.151 | 0.154 | 0.14 | 0.144 | 0.144 | -0.007 (-4.64%) | 5,965,000 |
26 Nov 2014 | HKD | 0.158 | 0.158 | 0.148 | 0.151 | 0.151 | 0.0 (0.0%) | 1,300,000 |
25 Nov 2014 | HKD | 0.153 | 0.153 | 0.147 | 0.151 | 0.151 | -0.002 (-1.31%) | 3,574,000 |
24 Nov 2014 | HKD | 0.158 | 0.158 | 0.15 | 0.153 | 0.153 | -0.002 (-1.29%) | 2,250,000 |
21 Nov 2014 | HKD | 0.158 | 0.158 | 0.151 | 0.155 | 0.155 | -0.001 (-0.64%) | 2,575,000 |
20 Nov 2014 | HKD | 0.152 | 0.157 | 0.15 | 0.156 | 0.156 | +0.001 (+0.65%) | 4,090,000 |
19 Nov 2014 | HKD | 0.144 | 0.156 | 0.144 | 0.155 | 0.155 | +0.007 (+4.73%) | 2,245,000 |
18 Nov 2014 | HKD | 0.146 | 0.155 | 0.145 | 0.148 | 0.148 | -0.007 (-4.52%) | 827,000 |
17 Nov 2014 | HKD | 0.149 | 0.16 | 0.143 | 0.155 | 0.155 | -0.003 (-1.90%) | 5,485,000 |
14 Nov 2014 | HKD | 0.156 | 0.164 | 0.151 | 0.158 | 0.158 | +0.001 (+0.64%) | 3,400,000 |
13 Nov 2014 | HKD | 0.16 | 0.16 | 0.146 | 0.157 | 0.157 | -0.002 (-1.26%) | 7,710,000 |
12 Nov 2014 | HKD | 0.155 | 0.17 | 0.153 | 0.159 | 0.159 | +0.002 (+1.27%) | 23,220,000 |
11 Nov 2014 | HKD | 0.165 | 0.165 | 0.152 | 0.157 | 0.157 | -0.006 (-3.68%) | 8,832,000 |
10 Nov 2014 | HKD | 0.2 | 0.2 | 0.16 | 0.163 | 0.163 | -0.029 (-15.10%) | 50,624,000 |
7 Nov 2014 | HKD | 0.143 | 0.195 | 0.143 | 0.192 | 0.192 | +0.048 (+33.33%) | 71,564,000 |
6 Nov 2014 | HKD | 0.134 | 0.144 | 0.133 | 0.144 | 0.144 | +0.005 (+3.60%) | 1,008,000 |
5 Nov 2014 | HKD | 0.136 | 0.14 | 0.134 | 0.139 | 0.139 | +0.001 (+0.72%) | 1,030,000 |
4 Nov 2014 | HKD | 0.13 | 0.14 | 0.13 | 0.138 | 0.138 | -0.002 (-1.43%) | 1,982,000 |
3 Nov 2014 | HKD | 0.138 | 0.145 | 0.136 | 0.14 | 0.14 | -0.001 (-0.71%) | 2,250,000 |
31 Oct 2014 | HKD | 0.136 | 0.143 | 0.135 | 0.141 | 0.141 | 0.0 (0.0%) | 1,850,000 |
30 Oct 2014 | HKD | 0.146 | 0.146 | 0.136 | 0.141 | 0.141 | +0.001 (+0.71%) | 1,303,000 |