Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2015 | HKD | 0.134 | 0.135 | 0.128 | 0.133 | 1.33 | -0.007 (-5%) | 111,200 |
16 Jan 2015 | HKD | 0.14 | 0.141 | 0.133 | 0.14 | 1.4 | 0.0 (0.0%) | 102,000 |
15 Jan 2015 | HKD | 0.144 | 0.144 | 0.138 | 0.14 | 1.4 | -0.002 (-1.41%) | 254,000 |
14 Jan 2015 | HKD | 0.145 | 0.145 | 0.142 | 0.142 | 1.42 | -0.003 (-2.07%) | 558,000 |
13 Jan 2015 | HKD | 0.145 | 0.145 | 0.131 | 0.145 | 1.45 | 0.0 (0.0%) | 2,000 |
12 Jan 2015 | HKD | 0.14 | 0.145 | 0.131 | 0.145 | 1.45 | +0.002 (+1.40%) | 432,000 |
9 Jan 2015 | HKD | 0.145 | 0.147 | 0.141 | 0.143 | 1.43 | -0.004 (-2.72%) | 30,600 |
8 Jan 2015 | HKD | 0.133 | 0.154 | 0.133 | 0.147 | 1.47 | +0.009 (+6.52%) | 1,089,360 |
7 Jan 2015 | HKD | 0.136 | 0.138 | 0.132 | 0.138 | 1.38 | +0.002 (+1.47%) | 42,000 |
6 Jan 2015 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.36 | -0.002 (-1.45%) | 0 |
5 Jan 2015 | HKD | 0.132 | 0.14 | 0.132 | 0.138 | 1.38 | +0.005 (+3.76%) | 252,000 |
2 Jan 2015 | HKD | 0.125 | 0.144 | 0.125 | 0.133 | 1.33 | +0.006 (+4.72%) | 296,000 |
1 Jan 2015 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 1.27 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.129 | 0.129 | 0.125 | 0.127 | 1.27 | -0.005 (-3.79%) | 60,000 |
30 Dec 2014 | HKD | 0.133 | 0.134 | 0.132 | 0.132 | 1.32 | -0.009 (-6.38%) | 78,000 |
29 Dec 2014 | HKD | 0.136 | 0.141 | 0.134 | 0.141 | 1.41 | +0.002 (+1.44%) | 52,000 |
26 Dec 2014 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.39 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.39 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.146 | 0.146 | 0.133 | 0.139 | 1.39 | +0.001 (+0.72%) | 627,000 |
23 Dec 2014 | HKD | 0.145 | 0.147 | 0.126 | 0.138 | 1.38 | -0.014 (-9.21%) | 1,092,404 |
22 Dec 2014 | HKD | 0.16 | 0.16 | 0.151 | 0.152 | 1.52 | -0.007 (-4.40%) | 138,400 |
19 Dec 2014 | HKD | 0.16 | 0.164 | 0.159 | 0.159 | 1.59 | +0.003 (+1.92%) | 250,000 |
18 Dec 2014 | HKD | 0.157 | 0.157 | 0.151 | 0.156 | 1.56 | -0.003 (-1.89%) | 142,000 |
17 Dec 2014 | HKD | 0.165 | 0.165 | 0.151 | 0.159 | 1.59 | -0.006 (-3.64%) | 98,080 |
16 Dec 2014 | HKD | 0.159 | 0.165 | 0.152 | 0.165 | 1.65 | +0.009 (+5.77%) | 418,000 |
15 Dec 2014 | HKD | 0.162 | 0.162 | 0.156 | 0.156 | 1.56 | -0.003 (-1.89%) | 38,000 |
12 Dec 2014 | HKD | 0.164 | 0.167 | 0.158 | 0.159 | 1.59 | -0.003 (-1.85%) | 98,000 |
11 Dec 2014 | HKD | 0.167 | 0.17 | 0.161 | 0.162 | 1.62 | -0.005 (-2.99%) | 272,200 |
10 Dec 2014 | HKD | 0.169 | 0.169 | 0.156 | 0.167 | 1.67 | +0.009 (+5.70%) | 215,200 |
9 Dec 2014 | HKD | 0.181 | 0.181 | 0.15 | 0.158 | 1.58 | -0.023 (-12.71%) | 634,000 |