Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.7753 | -0.03 (-3.61%) | 32,000 |
27 Nov 2014 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.8044 | -0.01 (-1.19%) | 104,000 |
26 Nov 2014 | HKD | 0.81 | 0.84 | 0.8 | 0.84 | 0.8141 | +0.03 (+3.70%) | 518,000 |
25 Nov 2014 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.785 | -0.01 (-1.22%) | 70,000 |
24 Nov 2014 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 0.7947 | +0.02 (+2.50%) | 2,638,000 |
21 Nov 2014 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.7753 | -0.03 (-3.61%) | 320,000 |
20 Nov 2014 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.8044 | 0.0 (0.0%) | 0 |
19 Nov 2014 | HKD | 0.81 | 0.85 | 0.81 | 0.83 | 0.8044 | 0.0 (0.0%) | 524,000 |
18 Nov 2014 | HKD | 0.85 | 0.87 | 0.83 | 0.83 | 0.8044 | -0.03 (-3.49%) | 144,000 |
17 Nov 2014 | HKD | 0.82 | 0.82 | 0.82 | 0.86 | 0.8335 | +0.02 (+2.38%) | 20,000 |
14 Nov 2014 | HKD | 0.83 | 0.83 | 0.83 | 0.84 | 0.8141 | 0.0 (0.0%) | 98,000 |
13 Nov 2014 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.8141 | 0.0 (0.0%) | 234,000 |
12 Nov 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.8141 | -0.03 (-3.45%) | 180,000 |
11 Nov 2014 | HKD | 0.85 | 0.87 | 0.83 | 0.87 | 0.8432 | +0.03 (+3.57%) | 2,694,800 |
10 Nov 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.8141 | -0.01 (-1.18%) | 2,858,000 |
7 Nov 2014 | HKD | 0.86 | 0.87 | 0.83 | 0.85 | 0.8238 | -0.01 (-1.16%) | 3,060,000 |
6 Nov 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.8335 | -0.01 (-1.15%) | 0 |
5 Nov 2014 | HKD | 0.89 | 0.91 | 0.85 | 0.87 | 0.8432 | 0.0 (0.0%) | 630,000 |
4 Nov 2014 | HKD | 0.82 | 0.87 | 0.82 | 0.87 | 0.8432 | +0.07 (+8.75%) | 496,000 |
3 Nov 2014 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.7753 | +0.01 (+1.27%) | 116,000 |
31 Oct 2014 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.7657 | 0.0 (0.0%) | 78,000 |
30 Oct 2014 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.7657 | 0.0 (0.0%) | 218,000 |
29 Oct 2014 | HKD | 0.74 | 0.79 | 0.74 | 0.79 | 0.7657 | +0.02 (+2.60%) | 3,860,000 |
28 Oct 2014 | HKD | 0.8 | 0.8 | 0.72 | 0.77 | 0.7463 | -0.05 (-6.10%) | 2,600,000 |
27 Oct 2014 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.7947 | -0.01 (-1.20%) | 232,000 |
24 Oct 2014 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.8044 | +0.02 (+2.47%) | 704,000 |
23 Oct 2014 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.785 | -0.02 (-2.41%) | 708,000 |
22 Oct 2014 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.8044 | 0.0 (0.0%) | 780,000 |
21 Oct 2014 | HKD | 0.8 | 0.84 | 0.8 | 0.83 | 0.8044 | +0.03 (+3.75%) | 1,560,000 |
20 Oct 2014 | HKD | 0.87 | 0.87 | 0.77 | 0.8 | 0.7753 | -0.06 (-6.98%) | 3,882,000 |