Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | HKD | 2.25 | 2.25 | 2.21 | 2.23 | 2.2149 | -0.02 (-0.89%) | 6,196,798 |
6 Jan 2015 | HKD | 2.15 | 2.26 | 2.15 | 2.25 | 2.2348 | +0.05 (+2.27%) | 25,173,820 |
5 Jan 2015 | HKD | 2.1 | 2.21 | 2.07 | 2.2 | 2.1851 | +0.09 (+4.27%) | 20,283,231 |
2 Jan 2015 | HKD | 2.14 | 2.15 | 2.08 | 2.11 | 2.0957 | -0.03 (-1.40%) | 14,834,306 |
1 Jan 2015 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.1255 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.12 | 2.16 | 2.12 | 2.14 | 2.1255 | -0.02 (-0.93%) | 2,659,986 |
30 Dec 2014 | HKD | 2.17 | 2.17 | 2.09 | 2.16 | 2.1454 | +0.03 (+1.41%) | 9,106,944 |
29 Dec 2014 | HKD | 2.17 | 2.19 | 2.1 | 2.13 | 2.1156 | 0.0 (0.0%) | 8,942,467 |
26 Dec 2014 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.1156 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.1156 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.1 | 2.14 | 2.08 | 2.13 | 2.1156 | +0.05 (+2.40%) | 8,577,318 |
23 Dec 2014 | HKD | 2.04 | 2.09 | 2 | 2.08 | 2.0659 | +0.08 (+4%) | 12,500,667 |
22 Dec 2014 | HKD | 2.02 | 2.06 | 1.98 | 2 | 1.9865 | -0.02 (-0.99%) | 13,952,282 |
19 Dec 2014 | HKD | 2.02 | 2.07 | 2 | 2.02 | 2.0063 | +0.03 (+1.51%) | 30,196,290 |
18 Dec 2014 | HKD | 2.13 | 2.16 | 1.99 | 1.99 | 1.9765 | -0.11 (-5.24%) | 48,163,936 |
17 Dec 2014 | HKD | 2.17 | 2.21 | 2.1 | 2.1 | 2.0858 | -0.06 (-2.78%) | 21,269,319 |
16 Dec 2014 | HKD | 2.24 | 2.24 | 2.15 | 2.16 | 2.1454 | -0.07 (-3.14%) | 19,696,675 |
15 Dec 2014 | HKD | 2.22 | 2.26 | 2.22 | 2.23 | 2.2149 | -0.04 (-1.76%) | 11,852,041 |
12 Dec 2014 | HKD | 2.22 | 2.27 | 2.2 | 2.27 | 2.2547 | +0.06 (+2.71%) | 10,486,951 |
11 Dec 2014 | HKD | 2.21 | 2.27 | 2.19 | 2.21 | 2.1951 | -0.02 (-0.90%) | 13,545,089 |
10 Dec 2014 | HKD | 2.27 | 2.27 | 2.2 | 2.23 | 2.2149 | -0.03 (-1.33%) | 22,312,081 |
9 Dec 2014 | HKD | 2.28 | 2.33 | 2.22 | 2.26 | 2.2447 | +0.06 (+2.73%) | 38,391,635 |
8 Dec 2014 | HKD | 2.23 | 2.25 | 2.18 | 2.2 | 2.1851 | -0.03 (-1.35%) | 18,885,701 |
5 Dec 2014 | HKD | 2.29 | 2.3 | 2.19 | 2.23 | 2.2149 | -0.05 (-2.19%) | 27,501,036 |
4 Dec 2014 | HKD | 2.33 | 2.34 | 2.28 | 2.28 | 2.2646 | -0.04 (-1.72%) | 21,653,044 |
3 Dec 2014 | HKD | 2.25 | 2.34 | 2.23 | 2.32 | 2.3043 | +0.11 (+4.98%) | 57,988,827 |
2 Dec 2014 | HKD | 2.17 | 2.22 | 2.12 | 2.21 | 2.1951 | +0.12 (+5.74%) | 35,798,059 |
1 Dec 2014 | HKD | 2.18 | 2.22 | 2.08 | 2.09 | 2.0759 | -0.14 (-6.28%) | 53,666,884 |
28 Nov 2014 | HKD | 2.33 | 2.33 | 2.18 | 2.23 | 2.2149 | -0.1 (-4.29%) | 59,758,071 |
27 Nov 2014 | HKD | 2.29 | 2.34 | 2.25 | 2.33 | 2.3142 | +0.03 (+1.30%) | 23,904,054 |