Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2014 | HKD | 9 | 9 | 9 | 9 | 14.876 | -0.11 (-1.21%) | 56,000 |
21 Nov 2014 | HKD | 9.1 | 9.11 | 9.1 | 9.11 | 15.0579 | -0.09 (-0.98%) | 24,000 |
20 Nov 2014 | HKD | 9.22 | 9.72 | 8.8 | 9.2 | 15.2066 | -0.22 (-2.34%) | 152,000 |
19 Nov 2014 | HKD | 9.48 | 9.48 | 9.42 | 9.42 | 15.5702 | -0.06 (-0.63%) | 16,000 |
18 Nov 2014 | HKD | 9.8 | 10.2 | 9.48 | 9.48 | 15.6694 | -0.29 (-2.97%) | 280,000 |
17 Nov 2014 | HKD | 9.12 | 9.8 | 9.12 | 9.77 | 16.1488 | +0.69 (+7.60%) | 504,000 |
14 Nov 2014 | HKD | 9.05 | 9.14 | 7.8 | 9.08 | 15.0083 | +0.08 (+0.89%) | 296,000 |
13 Nov 2014 | HKD | 9.13 | 9.17 | 9 | 9 | 14.876 | 0.0 (0.0%) | 72,000 |
12 Nov 2014 | HKD | 9.4 | 9.7 | 8.2 | 9 | 14.876 | -0.62 (-6.44%) | 240,000 |
11 Nov 2014 | HKD | 8.98 | 9.72 | 8.92 | 9.62 | 15.9008 | +0.58 (+6.42%) | 400,000 |
10 Nov 2014 | HKD | 7.4 | 9.25 | 6.98 | 9.04 | 14.9421 | +1.54 (+20.53%) | 736,000 |
7 Nov 2014 | HKD | 9.52 | 9.52 | 6.99 | 7.5 | 12.3967 | -2.4 (-24.24%) | 328,000 |
6 Nov 2014 | HKD | 8.3 | 9.9 | 8 | 9.9 | 16.3636 | +1.6 (+19.28%) | 416,000 |
5 Nov 2014 | HKD | 7.4 | 8.3 | 7.4 | 8.3 | 13.719 | +0.76 (+10.08%) | 392,000 |
4 Nov 2014 | HKD | 6.89 | 7.75 | 6.89 | 7.54 | 12.4628 | +0.66 (+9.59%) | 184,000 |
3 Nov 2014 | HKD | 6.58 | 6.95 | 6.5 | 6.88 | 11.3719 | +0.22 (+3.30%) | 176,000 |
31 Oct 2014 | HKD | 6.32 | 6.76 | 6.25 | 6.66 | 11.0083 | +0.26 (+4.06%) | 232,000 |
30 Oct 2014 | HKD | 6.3 | 6.4 | 5.85 | 6.4 | 10.5785 | 0.0 (0.0%) | 144,000 |
29 Oct 2014 | HKD | 5.82 | 6.45 | 5.82 | 6.4 | 10.5785 | +0.48 (+8.11%) | 264,000 |
28 Oct 2014 | HKD | 5.67 | 6 | 5.67 | 5.92 | 9.7851 | +0.02 (+0.34%) | 80,000 |
27 Oct 2014 | HKD | 6 | 6.1 | 5.87 | 5.9 | 9.7521 | +0.02 (+0.34%) | 120,000 |
24 Oct 2014 | HKD | 5.25 | 5.92 | 5.02 | 5.88 | 9.719 | +0.5 (+9.29%) | 536,000 |
23 Oct 2014 | HKD | 5.5 | 5.5 | 5.38 | 5.38 | 8.8926 | -0.2 (-3.58%) | 24,000 |
22 Oct 2014 | HKD | 4.85 | 5.6 | 4.82 | 5.58 | 9.2231 | +0.78 (+16.25%) | 344,000 |
21 Oct 2014 | HKD | 4.48 | 4.85 | 4.48 | 4.8 | 7.9339 | -0.04 (-0.83%) | 56,000 |
20 Oct 2014 | HKD | 5 | 5.04 | 4.84 | 4.84 | 8 | -0.14 (-2.81%) | 40,000 |
17 Oct 2014 | HKD | 4.8 | 4.98 | 4.75 | 4.98 | 8.2314 | +0.25 (+5.29%) | 224,000 |
16 Oct 2014 | HKD | 3.95 | 4.73 | 3.9 | 4.73 | 7.8182 | +0.55 (+13.16%) | 184,000 |
15 Oct 2014 | HKD | 4.88 | 4.89 | 3.7 | 4.18 | 6.9091 | -0.7 (-14.34%) | 440,000 |
14 Oct 2014 | HKD | 5.56 | 6.03 | 4.5 | 4.88 | 8.0661 | -0.54 (-9.96%) | 1,432,000 |