Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 0.24 | 0.244 | 0.24 | 0.244 | 3.8479 | +0.004 (+1.67%) | 129,168 |
21 Jan 2015 | HKD | 0.24 | 0.244 | 0.24 | 0.24 | 3.7848 | 0.0 (0.0%) | 275,426 |
20 Jan 2015 | HKD | 0.248 | 0.252 | 0.24 | 0.24 | 3.7848 | -0.008 (-3.23%) | 249,407 |
19 Jan 2015 | HKD | 0.26 | 0.26 | 0.248 | 0.248 | 3.911 | -0.024 (-8.82%) | 390,854 |
16 Jan 2015 | HKD | 0.24 | 0.2801 | 0.24 | 0.272 | 4.2895 | +0.024 (+9.68%) | 432,229 |
15 Jan 2015 | HKD | 0.244 | 0.252 | 0.236 | 0.248 | 3.911 | +0.004 (+1.64%) | 130,785 |
14 Jan 2015 | HKD | 0.248 | 0.248 | 0.24 | 0.244 | 3.8479 | -0.008 (-3.17%) | 111,653 |
13 Jan 2015 | HKD | 0.248 | 0.252 | 0.244 | 0.252 | 3.9741 | 0.0 (0.0%) | 108,250 |
12 Jan 2015 | HKD | 0.244 | 0.2559 | 0.244 | 0.252 | 3.9741 | -0.008 (-3.08%) | 103,958 |
9 Jan 2015 | HKD | 0.272 | 0.276 | 0.252 | 0.26 | 4.1002 | -0.008 (-3.02%) | 244,962 |
8 Jan 2015 | HKD | 0.252 | 0.272 | 0.244 | 0.2681 | 4.228 | +0.016 (+6.39%) | 370,166 |
7 Jan 2015 | HKD | 0.244 | 0.26 | 0.224 | 0.252 | 3.9741 | +0.008 (+3.28%) | 526,442 |
6 Jan 2015 | HKD | 0.2681 | 0.2681 | 0.236 | 0.244 | 3.8479 | -0.024 (-8.99%) | 751,311 |
5 Jan 2015 | HKD | 0.292 | 0.296 | 0.252 | 0.2681 | 4.228 | -0.024 (-8.18%) | 605,121 |
2 Jan 2015 | HKD | 0.308 | 0.316 | 0.288 | 0.292 | 4.6049 | -0.016 (-5.19%) | 274,730 |
1 Jan 2015 | HKD | 0.308 | 0.308 | 0.308 | 0.308 | 4.8572 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.32 | 0.3359 | 0.2801 | 0.308 | 4.8572 | -0.02 (-6.10%) | 405,210 |
30 Dec 2014 | HKD | 0.344 | 0.352 | 0.328 | 0.328 | 5.1726 | -0.016 (-4.65%) | 234,743 |
29 Dec 2014 | HKD | 0.34 | 0.404 | 0.34 | 0.344 | 5.4249 | +0.004 (+1.18%) | 433,134 |
26 Dec 2014 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 5.3618 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 5.3618 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.332 | 0.34 | 0.32 | 0.34 | 5.3618 | -0.008 (-2.33%) | 228,123 |
23 Dec 2014 | HKD | 0.368 | 0.368 | 0.34 | 0.3481 | 5.4896 | -0.032 (-8.39%) | 344,138 |
22 Dec 2014 | HKD | 0.404 | 0.404 | 0.368 | 0.38 | 5.9926 | -0.02 (-5%) | 103,150 |
19 Dec 2014 | HKD | 0.448 | 0.448 | 0.392 | 0.4 | 6.308 | -0.036 (-8.26%) | 428,101 |
18 Dec 2014 | HKD | 0.464 | 0.464 | 0.4281 | 0.436 | 6.8758 | -0.012 (-2.68%) | 180,782 |
17 Dec 2014 | HKD | 0.412 | 0.472 | 0.412 | 0.448 | 7.065 | -0.016 (-3.45%) | 508,966 |
16 Dec 2014 | HKD | 0.556 | 0.556 | 0.44 | 0.464 | 7.3173 | -0.064 (-12.12%) | 497,044 |
15 Dec 2014 | HKD | 0.716 | 0.74 | 0.5 | 0.528 | 8.3266 | -0.188 (-26.26%) | 859,836 |
12 Dec 2014 | HKD | 0.532 | 0.8 | 0.488 | 0.716 | 11.2914 | +0.18 (+33.58%) | 4,972,735 |