Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 0.34 | 0.36 | 0.31 | 0.33 | 33 | -0.015 (-4.35%) | 17,740,000 |
26 Nov 2014 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 34.5 | -0.01 (-2.82%) | 3,770,000 |
25 Nov 2014 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 35.5 | 0.0 (0.0%) | 1,430,000 |
24 Nov 2014 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 35.5 | -0.01 (-2.74%) | 4,160,000 |
21 Nov 2014 | HKD | 0.365 | 0.375 | 0.36 | 0.365 | 36.5 | 0.0 (0.0%) | 3,070,000 |
20 Nov 2014 | HKD | 0.37 | 0.39 | 0.355 | 0.365 | 36.5 | +0.005 (+1.39%) | 4,750,000 |
19 Nov 2014 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 36 | 0.0 (0.0%) | 3,560,000 |
18 Nov 2014 | HKD | 0.33 | 0.375 | 0.33 | 0.36 | 36 | +0.03 (+9.09%) | 2,910,000 |
17 Nov 2014 | HKD | 0.365 | 0.365 | 0.305 | 0.33 | 33 | -0.035 (-9.59%) | 12,910,000 |
14 Nov 2014 | HKD | 0.365 | 0.375 | 0.355 | 0.365 | 36.5 | +0.005 (+1.39%) | 7,480,000 |
13 Nov 2014 | HKD | 0.39 | 0.39 | 0.355 | 0.36 | 36 | -0.04 (-10%) | 17,550,000 |
12 Nov 2014 | HKD | 0.395 | 0.405 | 0.38 | 0.4 | 40 | 0.0 (0.0%) | 13,150,000 |
11 Nov 2014 | HKD | 0.425 | 0.43 | 0.385 | 0.4 | 40 | -0.03 (-6.98%) | 37,690,000 |
10 Nov 2014 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 43 | 0.0 (0.0%) | 6,330,000 |
7 Nov 2014 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 43 | +0.01 (+2.38%) | 32,930,000 |
6 Nov 2014 | HKD | 0.41 | 0.435 | 0.41 | 0.42 | 42 | 0.0 (0.0%) | 9,920,000 |
5 Nov 2014 | HKD | 0.41 | 0.455 | 0.4 | 0.42 | 42 | +0.01 (+2.44%) | 17,540,000 |
4 Nov 2014 | HKD | 0.49 | 0.5 | 0.41 | 0.41 | 41 | -0.06 (-12.77%) | 61,290,000 |
3 Nov 2014 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 47 | 0.0 (0.0%) | 0 |
31 Oct 2014 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 47 | 0.0 (0.0%) | 0 |
30 Oct 2014 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 47 | 0.0 (0.0%) | 0 |
29 Oct 2014 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 47 | 0.0 (0.0%) | 0 |
28 Oct 2014 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 47 | +0.005 (+1.08%) | 10,660,000 |
27 Oct 2014 | HKD | 0.465 | 0.485 | 0.46 | 0.465 | 46.5 | 0.0 (0.0%) | 15,190,000 |
24 Oct 2014 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 46.5 | 0.0 (0.0%) | 19,480,000 |
23 Oct 2014 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 46.5 | 0.0 (0.0%) | 4,400,000 |
22 Oct 2014 | HKD | 0.46 | 0.49 | 0.445 | 0.465 | 46.5 | +0.01 (+2.20%) | 34,220,000 |
21 Oct 2014 | HKD | 0.445 | 0.46 | 0.44 | 0.455 | 45.5 | +0.01 (+2.25%) | 24,580,000 |
20 Oct 2014 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 44.5 | 0.0 (0.0%) | 9,340,000 |
17 Oct 2014 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 44.5 | +0.01 (+2.30%) | 4,190,000 |