Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 3.2 | -0.01 (-3.03%) | 600,000 |
27 Nov 2014 | HKD | 0.355 | 0.36 | 0.315 | 0.33 | 3.3 | +0.005 (+1.54%) | 850,000 |
26 Nov 2014 | HKD | 0.305 | 0.335 | 0.305 | 0.325 | 3.25 | 0.0 (0.0%) | 610,000 |
25 Nov 2014 | HKD | 0.335 | 0.335 | 0.31 | 0.325 | 3.25 | -0.01 (-2.99%) | 470,000 |
24 Nov 2014 | HKD | 0.32 | 0.34 | 0.315 | 0.335 | 3.35 | -0.005 (-1.47%) | 2,370,000 |
21 Nov 2014 | HKD | 0.305 | 0.355 | 0.3 | 0.34 | 3.4 | +0.045 (+15.25%) | 7,740,000 |
20 Nov 2014 | HKD | 0.31 | 0.34 | 0.285 | 0.295 | 2.95 | -0.04 (-11.94%) | 5,030,000 |
19 Nov 2014 | HKD | 0.32 | 0.37 | 0.31 | 0.335 | 3.35 | -0.02 (-5.63%) | 5,820,000 |
18 Nov 2014 | HKD | 0.455 | 0.455 | 0.335 | 0.355 | 3.55 | -0.09 (-20.22%) | 12,250,000 |
17 Nov 2014 | HKD | 0.375 | 0.53 | 0.375 | 0.445 | 4.45 | +0.08 (+21.92%) | 16,680,000 |
14 Nov 2014 | HKD | 0.26 | 0.48 | 0.26 | 0.365 | 3.65 | +0.11 (+43.14%) | 27,119,000 |
13 Nov 2014 | HKD | 0.23 | 0.27 | 0.23 | 0.255 | 2.55 | +0.024 (+10.39%) | 760,000 |
12 Nov 2014 | HKD | 0.202 | 0.255 | 0.202 | 0.231 | 2.31 | +0.031 (+15.50%) | 1,760,000 |
11 Nov 2014 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 0 |
10 Nov 2014 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | -0.002 (-0.99%) | 0 |
7 Nov 2014 | HKD | 0.18 | 0.203 | 0.18 | 0.202 | 2.02 | +0.022 (+12.22%) | 890,000 |
6 Nov 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
5 Nov 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.005 (+2.86%) | 0 |
4 Nov 2014 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 1.75 | -0.005 (-2.78%) | 100,000 |
3 Nov 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
31 Oct 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.005 (+2.86%) | 0 |
30 Oct 2014 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 1.75 | -0.001 (-0.57%) | 390,000 |
29 Oct 2014 | HKD | 0.174 | 0.176 | 0.174 | 0.176 | 1.76 | +0.004 (+2.33%) | 20,000 |
28 Oct 2014 | HKD | 0.176 | 0.176 | 0.172 | 0.172 | 1.72 | +0.003 (+1.78%) | 40,000 |
27 Oct 2014 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 1.69 | -0.011 (-6.11%) | 130,000 |
24 Oct 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
23 Oct 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
22 Oct 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
21 Oct 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
20 Oct 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |