Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
26 Nov 2014 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
25 Nov 2014 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
24 Nov 2014 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
21 Nov 2014 | HKD | 0.52 | 0.75 | 0.52 | 0.7 | 0.7 | +0.205 (+41.41%) | 9,570,640 |
20 Nov 2014 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 280,000 |
19 Nov 2014 | HKD | 0.54 | 0.54 | 0.49 | 0.51 | 0.51 | -0.04 (-7.27%) | 600,000 |
18 Nov 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
17 Nov 2014 | HKD | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 328,000 |
14 Nov 2014 | HKD | 0.56 | 0.59 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 536,000 |
13 Nov 2014 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 440,000 |
12 Nov 2014 | HKD | 0.5 | 0.55 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 1,960,000 |
11 Nov 2014 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 260,000 |
10 Nov 2014 | HKD | 0.475 | 0.53 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 1,240,000 |
7 Nov 2014 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 40,000 |
6 Nov 2014 | HKD | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.035 (+8.05%) | 580,000 |
5 Nov 2014 | HKD | 0.43 | 0.435 | 0.4 | 0.435 | 0.435 | 0.0 (0.0%) | 520,000 |
4 Nov 2014 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
3 Nov 2014 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 40,000 |
31 Oct 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Oct 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 120,000 |
29 Oct 2014 | HKD | 0.43 | 0.445 | 0.405 | 0.43 | 0.43 | 0.0 (0.0%) | 80,000 |
28 Oct 2014 | HKD | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.02 (+4.88%) | 200,000 |
27 Oct 2014 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 60,000 |
24 Oct 2014 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
23 Oct 2014 | HKD | 0.39 | 0.415 | 0.385 | 0.415 | 0.415 | +0.005 (+1.22%) | 400,000 |
22 Oct 2014 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 600,000 |
21 Oct 2014 | HKD | 0.425 | 0.425 | 0.395 | 0.415 | 0.415 | -0.035 (-7.78%) | 2,360,000 |
20 Oct 2014 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 20,000 |
17 Oct 2014 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 80,000 |