Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 4.99 | 5.3 | 4.68 | 5.2 | 5.2 | +0.22 (+4.42%) | 4,460,000 |
26 Nov 2014 | HKD | 4.5 | 5.03 | 4.45 | 4.98 | 4.98 | +0.58 (+13.18%) | 4,540,000 |
25 Nov 2014 | HKD | 4.1 | 4.65 | 3.94 | 4.4 | 4.4 | 0.0 (0.0%) | 2,370,000 |
24 Nov 2014 | HKD | 3.4 | 4.79 | 3.4 | 4.4 | 4.4 | +1.04 (+30.95%) | 8,305,000 |
21 Nov 2014 | HKD | 2.5 | 3.51 | 2.1 | 3.36 | 3.36 | +0.7 (+26.32%) | 6,450,000 |
20 Nov 2014 | HKD | 3.1 | 3.1 | 2.66 | 2.66 | 2.66 | -0.54 (-16.88%) | 2,880,000 |
19 Nov 2014 | HKD | 4.2 | 4.21 | 2.7 | 3.2 | 3.2 | -0.91 (-22.14%) | 3,400,000 |
18 Nov 2014 | HKD | 2.6 | 4.15 | 2.6 | 4.11 | 4.11 | +1.54 (+59.92%) | 10,787,000 |
17 Nov 2014 | HKD | 2.31 | 2.67 | 2.13 | 2.57 | 2.57 | +0.28 (+12.23%) | 10,070,000 |
14 Nov 2014 | HKD | 2 | 2.32 | 2 | 2.29 | 2.29 | +0.35 (+18.04%) | 14,544,000 |
13 Nov 2014 | HKD | 1.51 | 2.2 | 1.35 | 1.94 | 1.94 | +0.49 (+33.79%) | 15,495,000 |
12 Nov 2014 | HKD | 1.23 | 1.6 | 1.23 | 1.45 | 1.45 | +0.22 (+17.89%) | 3,380,000 |
11 Nov 2014 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
10 Nov 2014 | HKD | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 20,000 |
7 Nov 2014 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
6 Nov 2014 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 20,000 |
5 Nov 2014 | HKD | 1.3 | 1.3 | 1.23 | 1.23 | 1.23 | -0.15 (-10.87%) | 190,000 |
4 Nov 2014 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
3 Nov 2014 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | +0.16 (+13.11%) | 50,000 |
31 Oct 2014 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
30 Oct 2014 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
29 Oct 2014 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
28 Oct 2014 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
27 Oct 2014 | HKD | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 60,000 |
24 Oct 2014 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 10,000 |
23 Oct 2014 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
22 Oct 2014 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
21 Oct 2014 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
20 Oct 2014 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 10,000 |
17 Oct 2014 | HKD | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | -0.03 (-2.22%) | 550,000 |