Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 13,230,000 |
15 Jan 2015 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 6,910,000 |
14 Jan 2015 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 6,000,000 |
13 Jan 2015 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,090,000 |
12 Jan 2015 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,000,000 |
9 Jan 2015 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 17,680,000 |
8 Jan 2015 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 9,710,000 |
7 Jan 2015 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 2,770,000 |
6 Jan 2015 | HKD | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,661,000 |
5 Jan 2015 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 9,178,000 |
2 Jan 2015 | HKD | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 15,290,000 |
1 Jan 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 0 |
31 Dec 2014 | HKD | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 14,253,000 |
30 Dec 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 8,593,000 |
29 Dec 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 5,800,000 |
26 Dec 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,173,000 |
23 Dec 2014 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 5,573,000 |
22 Dec 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 5,543,000 |
19 Dec 2014 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 9,723,000 |
18 Dec 2014 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 9,234,200 |
17 Dec 2014 | HKD | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -0.02 (-4.88%) | 21,476,000 |
16 Dec 2014 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 7,919,000 |
15 Dec 2014 | HKD | 0.42 | 0.425 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 14,975,000 |
12 Dec 2014 | HKD | 0.42 | 0.435 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 27,950,000 |
11 Dec 2014 | HKD | 0.455 | 0.475 | 0.41 | 0.415 | 0.415 | -0.06 (-12.63%) | 108,757,000 |
10 Dec 2014 | HKD | 0.38 | 0.51 | 0.37 | 0.475 | 0.475 | +0.095 (+25%) | 159,540,000 |
9 Dec 2014 | HKD | 0.365 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 6,620,000 |
8 Dec 2014 | HKD | 0.375 | 0.39 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 25,655,000 |