Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 3.28 | 3.35 | 3.15 | 3.24 | 3.24 | -0.06 (-1.82%) | 2,089,000 |
7 Jan 2015 | HKD | 3.3 | 3.3 | 3.24 | 3.3 | 3.3 | -0.02 (-0.60%) | 3,032,000 |
6 Jan 2015 | HKD | 3.2 | 3.35 | 3.2 | 3.32 | 3.32 | +0.07 (+2.15%) | 1,614,000 |
5 Jan 2015 | HKD | 3.22 | 3.34 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 2,656,000 |
2 Jan 2015 | HKD | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 70,000 |
1 Jan 2015 | HKD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.17 | 3.29 | 3.13 | 3.27 | 3.27 | +0.16 (+5.14%) | 447,000 |
30 Dec 2014 | HKD | 3.1 | 3.17 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 2,957,000 |
29 Dec 2014 | HKD | 3.17 | 3.18 | 3.05 | 3.07 | 3.07 | -0.13 (-4.06%) | 851,000 |
26 Dec 2014 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.33 | 3.4 | 3.2 | 3.2 | 3.2 | -0.14 (-4.19%) | 246,000 |
23 Dec 2014 | HKD | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 83,100 |
22 Dec 2014 | HKD | 3.5 | 3.56 | 3.35 | 3.4 | 3.4 | -0.17 (-4.76%) | 1,615,000 |
19 Dec 2014 | HKD | 3.59 | 3.59 | 3.52 | 3.57 | 3.57 | -0.02 (-0.56%) | 508,000 |
18 Dec 2014 | HKD | 3.58 | 3.59 | 3.49 | 3.59 | 3.59 | +0.03 (+0.84%) | 241,000 |
17 Dec 2014 | HKD | 3.59 | 3.6 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 291,000 |
16 Dec 2014 | HKD | 3.66 | 3.66 | 3.57 | 3.59 | 3.59 | -0.07 (-1.91%) | 974,112 |
15 Dec 2014 | HKD | 3.67 | 3.72 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 1,111,000 |
12 Dec 2014 | HKD | 3.65 | 3.87 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,617,000 |
11 Dec 2014 | HKD | 3.65 | 3.7 | 3.61 | 3.7 | 3.7 | 0.0 (0.0%) | 1,046,000 |
10 Dec 2014 | HKD | 3.8 | 3.83 | 3.61 | 3.7 | 3.7 | -0.1 (-2.63%) | 447,880 |
9 Dec 2014 | HKD | 3.79 | 3.83 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 164,000 |
8 Dec 2014 | HKD | 3.79 | 3.87 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 575,000 |
5 Dec 2014 | HKD | 3.79 | 3.94 | 3.78 | 3.9 | 3.9 | +0.06 (+1.56%) | 279,000 |
4 Dec 2014 | HKD | 3.81 | 3.86 | 3.74 | 3.84 | 3.84 | -0.06 (-1.54%) | 153,000 |
3 Dec 2014 | HKD | 3.82 | 3.91 | 3.79 | 3.9 | 3.9 | +0.06 (+1.56%) | 268,777 |
2 Dec 2014 | HKD | 3.86 | 4 | 3.79 | 3.84 | 3.84 | -0.01 (-0.26%) | 317,000 |
1 Dec 2014 | HKD | 3.87 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 104,000 |
28 Nov 2014 | HKD | 3.84 | 3.95 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 106,000 |