Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2015 | HKD | 2.86 | 3.1 | 2.86 | 2.96 | 2.96 | +0.06 (+2.07%) | 808,000 |
19 Jan 2015 | HKD | 2.95 | 3.02 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 118,000 |
16 Jan 2015 | HKD | 3.01 | 3.02 | 2.95 | 2.95 | 2.95 | +0.04 (+1.37%) | 718,000 |
15 Jan 2015 | HKD | 3 | 3.05 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 836,606 |
14 Jan 2015 | HKD | 2.85 | 3.1 | 2.8 | 2.95 | 2.95 | +0.1 (+3.51%) | 1,276,000 |
13 Jan 2015 | HKD | 2.76 | 2.85 | 2.74 | 2.85 | 2.85 | +0.05 (+1.79%) | 484,291 |
12 Jan 2015 | HKD | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 170,000 |
9 Jan 2015 | HKD | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 60,000 |
8 Jan 2015 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.1 (+3.64%) | 10,000 |
7 Jan 2015 | HKD | 2.78 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 250,000 |
6 Jan 2015 | HKD | 2.78 | 2.78 | 2.71 | 2.75 | 2.75 | -0.02 (-0.72%) | 150,000 |
5 Jan 2015 | HKD | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 6,427 |
2 Jan 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 10,000 |
1 Jan 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 2.73 | 2.8 | 2.73 | 2.8 | 2.8 | +0.05 (+1.82%) | 2,000 |
30 Dec 2014 | HKD | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | +0.1 (+3.77%) | 10,000 |
29 Dec 2014 | HKD | 2.66 | 2.72 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 150,000 |
26 Dec 2014 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 2.79 | 2.8 | 2.41 | 2.6 | 2.6 | -0.15 (-5.45%) | 122,048 |
23 Dec 2014 | HKD | 2.76 | 2.8 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 243,589 |
22 Dec 2014 | HKD | 2.78 | 2.8 | 2.78 | 2.8 | 2.8 | +0.09 (+3.32%) | 118,000 |
19 Dec 2014 | HKD | 2.8 | 2.81 | 2.71 | 2.71 | 2.71 | -0.08 (-2.87%) | 62,000 |
18 Dec 2014 | HKD | 2.78 | 2.8 | 2.7 | 2.79 | 2.79 | -0.01 (-0.36%) | 140,000 |
17 Dec 2014 | HKD | 2.74 | 2.8 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 32,000 |
16 Dec 2014 | HKD | 2.7 | 2.8 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 110,000 |
15 Dec 2014 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 32,000 |
12 Dec 2014 | HKD | 2.8 | 2.8 | 2.69 | 2.8 | 2.8 | 0.0 (0.0%) | 135,990 |
11 Dec 2014 | HKD | 2.8 | 2.8 | 2.43 | 2.8 | 2.8 | 0.0 (0.0%) | 138,000 |
10 Dec 2014 | HKD | 2.8 | 2.81 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 38,000 |