Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | HKD | 0.77 | 0.81 | 0.75 | 0.76 | 0.5067 | 0.0 (0.0%) | 7,204,000 |
8 Dec 2014 | HKD | 0.73 | 0.88 | 0.72 | 0.76 | 0.5067 | +0.03 (+4.11%) | 30,004,000 |
5 Dec 2014 | HKD | 0.74 | 0.76 | 0.68 | 0.73 | 0.4867 | -0.02 (-2.67%) | 16,544,000 |
4 Dec 2014 | HKD | 0.78 | 0.91 | 0.71 | 0.75 | 0.5 | +0.12 (+19.05%) | 113,432,000 |
3 Dec 2014 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.42 | 0.0 (0.0%) | 0 |
2 Dec 2014 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.42 | 0.0 (0.0%) | 0 |
1 Dec 2014 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.42 | 0.0 (0.0%) | 0 |
28 Nov 2014 | HKD | 0.53 | 0.63 | 0.53 | 0.63 | 0.42 | +0.1 (+18.87%) | 26,794,000 |
27 Nov 2014 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.3533 | 0.0 (0.0%) | 190,000 |
26 Nov 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.3533 | -0.02 (-3.64%) | 798,000 |
25 Nov 2014 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.3667 | -0.02 (-3.51%) | 184,000 |
24 Nov 2014 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.38 | +0.01 (+1.79%) | 716,000 |
21 Nov 2014 | HKD | 0.54 | 0.59 | 0.54 | 0.56 | 0.3733 | +0.03 (+5.66%) | 4,760,000 |
20 Nov 2014 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.3533 | 0.0 (0.0%) | 488,000 |
19 Nov 2014 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.3533 | -0.01 (-1.85%) | 838,000 |
18 Nov 2014 | HKD | 0.53 | 0.55 | 0.51 | 0.54 | 0.36 | +0.02 (+3.85%) | 2,410,000 |
17 Nov 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.3467 | 0.0 (0.0%) | 454,000 |
14 Nov 2014 | HKD | 0.495 | 0.52 | 0.485 | 0.52 | 0.3467 | +0.02 (+4%) | 776,000 |
13 Nov 2014 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.3333 | -0.01 (-1.96%) | 846,000 |
12 Nov 2014 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.34 | -0.01 (-1.92%) | 280,000 |
11 Nov 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.3467 | -0.01 (-1.89%) | 1,644,000 |
10 Nov 2014 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.3533 | +0.01 (+1.92%) | 496,000 |
7 Nov 2014 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.3467 | -0.02 (-3.70%) | 1,384,000 |
6 Nov 2014 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.36 | +0.02 (+3.85%) | 2,026,000 |
5 Nov 2014 | HKD | 0.58 | 0.58 | 0.52 | 0.52 | 0.3467 | -0.05 (-8.77%) | 2,114,000 |
4 Nov 2014 | HKD | 0.53 | 0.58 | 0.53 | 0.57 | 0.38 | +0.03 (+5.56%) | 4,536,000 |
3 Nov 2014 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.36 | +0.03 (+5.88%) | 2,460,000 |
31 Oct 2014 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.34 | 0.0 (0.0%) | 268,000 |
30 Oct 2014 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.34 | +0.02 (+4.08%) | 1,038,000 |
29 Oct 2014 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.3267 | 0.0 (0.0%) | 708,000 |