Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 1.54 | 1.6 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 690,000 |
26 Nov 2014 | HKD | 1.66 | 1.72 | 1.56 | 1.59 | 1.59 | -0.07 (-4.22%) | 1,605,000 |
25 Nov 2014 | HKD | 1.54 | 1.85 | 1.45 | 1.66 | 1.66 | +0.16 (+10.67%) | 6,070,000 |
24 Nov 2014 | HKD | 1.65 | 1.68 | 1.4 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,405,000 |
21 Nov 2014 | HKD | 1.81 | 1.81 | 1.5 | 1.57 | 1.57 | -0.24 (-13.26%) | 4,740,000 |
20 Nov 2014 | HKD | 1.96 | 2.15 | 1.62 | 1.81 | 1.81 | -0.14 (-7.18%) | 6,105,000 |
19 Nov 2014 | HKD | 6.01 | 6.37 | 1.7 | 1.95 | 1.95 | -3.84 (-66.32%) | 61,080,001 |
18 Nov 2014 | HKD | 4.2 | 5.85 | 4.2 | 5.79 | 5.79 | +1.6 (+38.19%) | 31,960,000 |
17 Nov 2014 | HKD | 2.73 | 4.33 | 2.73 | 4.19 | 4.19 | +1.28 (+43.99%) | 15,020,000 |
14 Nov 2014 | HKD | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | +0.02 (+0.69%) | 15,000 |
13 Nov 2014 | HKD | 2.55 | 2.89 | 2.5 | 2.89 | 2.89 | +0.39 (+15.60%) | 10,750,000 |
12 Nov 2014 | HKD | 2.5 | 2.7 | 2.5 | 2.5 | 2.5 | -0.62 (-19.87%) | 15,000 |
11 Nov 2014 | HKD | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | +0.04 (+1.30%) | 965,000 |
10 Nov 2014 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
7 Nov 2014 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.03 (+0.98%) | 35,000 |
6 Nov 2014 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
5 Nov 2014 | HKD | 2.98 | 3.19 | 2.98 | 3.05 | 3.05 | -0.16 (-4.98%) | 95,000 |
4 Nov 2014 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.06 (+1.90%) | 10,000 |
3 Nov 2014 | HKD | 3.17 | 3.17 | 3.03 | 3.15 | 3.15 | +0.15 (+5%) | 655,000 |
31 Oct 2014 | HKD | 3.14 | 3.14 | 3 | 3 | 3 | -0.2 (-6.25%) | 1,185,000 |
30 Oct 2014 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 5,000 |
29 Oct 2014 | HKD | 3.26 | 3.26 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 1,785,000 |
28 Oct 2014 | HKD | 3.3 | 3.4 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 85,000 |
27 Oct 2014 | HKD | 3.4 | 3.4 | 3.1 | 3.25 | 3.25 | -0.11 (-3.27%) | 35,000 |
24 Oct 2014 | HKD | 3.44 | 3.49 | 3.35 | 3.36 | 3.36 | +0.04 (+1.20%) | 95,000 |
23 Oct 2014 | HKD | 3 | 3.5 | 3 | 3.32 | 3.32 | +0.32 (+10.67%) | 10,760,000 |
22 Oct 2014 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 5,050,000 |
21 Oct 2014 | HKD | 2.98 | 3 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 5,110,000 |
20 Oct 2014 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 0 |
17 Oct 2014 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |