Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | HKD | 1.4 | 1.4 | 1.27 | 1.28 | 2.56 | -0.13 (-9.22%) | 43,335,000 |
10 Dec 2014 | HKD | 1.4 | 1.42 | 1.38 | 1.41 | 2.82 | +0.01 (+0.71%) | 21,365,000 |
9 Dec 2014 | HKD | 1.41 | 1.42 | 1.36 | 1.4 | 2.8 | -0.03 (-2.10%) | 33,060,000 |
8 Dec 2014 | HKD | 1.51 | 1.52 | 1.37 | 1.43 | 2.86 | -0.08 (-5.30%) | 85,310,000 |
5 Dec 2014 | HKD | 1.56 | 1.57 | 1.49 | 1.51 | 3.02 | -0.04 (-2.58%) | 46,394,500 |
4 Dec 2014 | HKD | 1.54 | 1.58 | 1.53 | 1.55 | 3.1 | +0.02 (+1.31%) | 23,935,000 |
3 Dec 2014 | HKD | 1.54 | 1.57 | 1.52 | 1.53 | 3.06 | -0.01 (-0.65%) | 24,410,000 |
2 Dec 2014 | HKD | 1.57 | 1.57 | 1.52 | 1.54 | 3.08 | -0.01 (-0.65%) | 18,404,684 |
1 Dec 2014 | HKD | 1.56 | 1.57 | 1.53 | 1.55 | 3.1 | 0.0 (0.0%) | 29,740,316 |
28 Nov 2014 | HKD | 1.6 | 1.63 | 1.51 | 1.55 | 3.1 | -0.04 (-2.52%) | 73,165,000 |
27 Nov 2014 | HKD | 1.58 | 1.62 | 1.57 | 1.59 | 3.18 | -0.02 (-1.24%) | 41,895,000 |
26 Nov 2014 | HKD | 1.77 | 1.79 | 1.54 | 1.61 | 3.22 | -0.12 (-6.94%) | 209,000,723 |
25 Nov 2014 | HKD | 1.74 | 1.77 | 1.69 | 1.73 | 3.46 | +0.01 (+0.58%) | 136,475,000 |
24 Nov 2014 | HKD | 1.67 | 1.74 | 1.66 | 1.72 | 3.44 | +0.08 (+4.88%) | 180,015,000 |
21 Nov 2014 | HKD | 1.6 | 1.69 | 1.6 | 1.64 | 3.28 | +0.07 (+4.46%) | 155,285,000 |
20 Nov 2014 | HKD | 1.52 | 1.62 | 1.51 | 1.57 | 3.14 | +0.04 (+2.61%) | 41,976,528 |
19 Nov 2014 | HKD | 1.54 | 1.56 | 1.51 | 1.53 | 3.06 | -0.01 (-0.65%) | 19,295,000 |
18 Nov 2014 | HKD | 1.55 | 1.57 | 1.51 | 1.54 | 3.08 | -0.02 (-1.28%) | 28,600,000 |
17 Nov 2014 | HKD | 1.62 | 1.63 | 1.56 | 1.56 | 3.12 | -0.05 (-3.11%) | 23,335,000 |
14 Nov 2014 | HKD | 1.65 | 1.67 | 1.6 | 1.61 | 3.22 | -0.02 (-1.23%) | 38,650,000 |
13 Nov 2014 | HKD | 1.52 | 1.64 | 1.5 | 1.63 | 3.26 | +0.11 (+7.24%) | 75,020,000 |
12 Nov 2014 | HKD | 1.53 | 1.54 | 1.5 | 1.52 | 3.04 | 0.0 (0.0%) | 26,810,000 |
11 Nov 2014 | HKD | 1.52 | 1.54 | 1.47 | 1.52 | 3.04 | -0.02 (-1.30%) | 65,715,000 |
10 Nov 2014 | HKD | 1.58 | 1.6 | 1.53 | 1.54 | 3.08 | -0.04 (-2.53%) | 36,542,000 |
7 Nov 2014 | HKD | 1.58 | 1.6 | 1.56 | 1.58 | 3.16 | 0.0 (0.0%) | 20,145,000 |
6 Nov 2014 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 3.16 | -0.02 (-1.25%) | 33,555,000 |
5 Nov 2014 | HKD | 1.63 | 1.63 | 1.59 | 1.6 | 3.2 | -0.03 (-1.84%) | 29,085,000 |
4 Nov 2014 | HKD | 1.59 | 1.64 | 1.59 | 1.63 | 3.26 | +0.04 (+2.52%) | 37,870,000 |
3 Nov 2014 | HKD | 1.64 | 1.65 | 1.59 | 1.59 | 3.18 | -0.05 (-3.05%) | 43,430,000 |
31 Oct 2014 | HKD | 1.72 | 1.72 | 1.62 | 1.64 | 3.28 | -0.06 (-3.53%) | 107,072,000 |