Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 2.7 | 2.79 | 2.62 | 2.76 | 2.76 | -0.08 (-2.82%) | 620,000 |
7 Jan 2015 | HKD | 2.85 | 2.88 | 2.69 | 2.84 | 2.84 | -0.05 (-1.73%) | 890,000 |
6 Jan 2015 | HKD | 3 | 3.02 | 2.88 | 2.89 | 2.89 | -0.12 (-3.99%) | 1,060,000 |
5 Jan 2015 | HKD | 3.13 | 3.13 | 2.73 | 3.01 | 3.01 | -0.28 (-8.51%) | 1,240,000 |
2 Jan 2015 | HKD | 2.75 | 3.29 | 2.42 | 3.29 | 3.29 | +0.48 (+17.08%) | 910,000 |
1 Jan 2015 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.95 | 2.95 | 2.66 | 2.81 | 2.81 | 0.0 (0.0%) | 850,000 |
30 Dec 2014 | HKD | 3.15 | 3.15 | 2.81 | 2.81 | 2.81 | -0.24 (-7.87%) | 890,000 |
29 Dec 2014 | HKD | 3.18 | 3.31 | 2.98 | 3.05 | 3.05 | -0.13 (-4.09%) | 820,000 |
26 Dec 2014 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.12 | 3.24 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 840,000 |
23 Dec 2014 | HKD | 3.17 | 3.36 | 3 | 3.12 | 3.12 | -0.08 (-2.50%) | 1,080,000 |
22 Dec 2014 | HKD | 3.25 | 3.39 | 3.2 | 3.2 | 3.2 | +0.06 (+1.91%) | 990,000 |
19 Dec 2014 | HKD | 3.42 | 3.43 | 3.14 | 3.14 | 3.14 | -0.1 (-3.09%) | 980,000 |
18 Dec 2014 | HKD | 3.41 | 3.48 | 3.05 | 3.24 | 3.24 | -0.03 (-0.92%) | 980,000 |
17 Dec 2014 | HKD | 3.64 | 3.65 | 3.25 | 3.27 | 3.27 | -0.18 (-5.22%) | 570,000 |
16 Dec 2014 | HKD | 3.77 | 3.79 | 3.28 | 3.45 | 3.45 | -0.15 (-4.17%) | 910,000 |
15 Dec 2014 | HKD | 3.8 | 3.8 | 3.45 | 3.6 | 3.6 | -0.03 (-0.83%) | 920,000 |
12 Dec 2014 | HKD | 4.05 | 4.06 | 3.63 | 3.63 | 3.63 | -0.47 (-11.46%) | 1,540,000 |
11 Dec 2014 | HKD | 3.4 | 4.1 | 3.4 | 4.1 | 4.1 | +0.35 (+9.33%) | 2,240,000 |
10 Dec 2014 | HKD | 3.25 | 3.82 | 3.25 | 3.75 | 3.75 | +0.5 (+15.38%) | 1,190,000 |
9 Dec 2014 | HKD | 3.2 | 3.45 | 3.14 | 3.25 | 3.25 | -0.37 (-10.22%) | 1,330,000 |
8 Dec 2014 | HKD | 4.5 | 4.5 | 3.62 | 3.62 | 3.62 | -0.53 (-12.77%) | 430,000 |
5 Dec 2014 | HKD | 4.5 | 4.66 | 4.15 | 4.15 | 4.15 | -0.38 (-8.39%) | 2,240,000 |
4 Dec 2014 | HKD | 4.3 | 4.8 | 4.3 | 4.53 | 4.53 | +0.23 (+5.35%) | 2,270,000 |
3 Dec 2014 | HKD | 5.05 | 5.05 | 4.03 | 4.3 | 4.3 | -0.49 (-10.23%) | 2,510,000 |
2 Dec 2014 | HKD | 5 | 5.19 | 4.77 | 4.79 | 4.79 | -0.19 (-3.82%) | 4,050,000 |
1 Dec 2014 | HKD | 5.01 | 5.11 | 4.61 | 4.98 | 4.98 | -0.22 (-4.23%) | 4,390,000 |
28 Nov 2014 | HKD | 4.9 | 5.46 | 4.85 | 5.2 | 5.2 | 0.0 (0.0%) | 4,530,000 |