Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 0.222 | 0.222 | 0.215 | 0.218 | 0.1876 | +0.004 (+1.87%) | 1,324,581 |
7 Jan 2015 | HKD | 0.21 | 0.214 | 0.21 | 0.214 | 0.1842 | -0.006 (-2.73%) | 650,672 |
6 Jan 2015 | HKD | 0.222 | 0.223 | 0.22 | 0.22 | 0.1893 | -0.003 (-1.35%) | 883,054 |
5 Jan 2015 | HKD | 0.219 | 0.224 | 0.219 | 0.223 | 0.1919 | +0.005 (+2.29%) | 185,906 |
2 Jan 2015 | HKD | 0.217 | 0.218 | 0.217 | 0.218 | 0.1876 | +0.002 (+0.93%) | 580,957 |
1 Jan 2015 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.1859 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.22 | 0.22 | 0.216 | 0.216 | 0.1859 | 0.0 (0.0%) | 511,242 |
30 Dec 2014 | HKD | 0.216 | 0.216 | 0.21 | 0.216 | 0.1859 | 0.0 (0.0%) | 3,243,830 |
29 Dec 2014 | HKD | 0.218 | 0.228 | 0.216 | 0.216 | 0.1859 | -0.01 (-4.42%) | 1,766,109 |
26 Dec 2014 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.1945 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.1945 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.228 | 0.228 | 0.226 | 0.226 | 0.1945 | +0.007 (+3.20%) | 151,049 |
23 Dec 2014 | HKD | 0.215 | 0.22 | 0.215 | 0.219 | 0.1885 | -0.002 (-0.90%) | 1,556,964 |
22 Dec 2014 | HKD | 0.217 | 0.221 | 0.215 | 0.221 | 0.1902 | -0.003 (-1.34%) | 1,812,585 |
19 Dec 2014 | HKD | 0.225 | 0.225 | 0.215 | 0.224 | 0.1928 | -0.001 (-0.44%) | 2,184,397 |
18 Dec 2014 | HKD | 0.229 | 0.23 | 0.225 | 0.225 | 0.1936 | -0.01 (-4.26%) | 1,580,202 |
17 Dec 2014 | HKD | 0.228 | 0.245 | 0.226 | 0.235 | 0.2023 | 0.0 (0.0%) | 3,973,744 |
16 Dec 2014 | HKD | 0.22 | 0.245 | 0.22 | 0.235 | 0.2023 | +0.019 (+8.80%) | 3,671,647 |
15 Dec 2014 | HKD | 0.215 | 0.216 | 0.215 | 0.216 | 0.1859 | -0.007 (-3.14%) | 278,859 |
12 Dec 2014 | HKD | 0.216 | 0.226 | 0.215 | 0.223 | 0.1919 | -0.006 (-2.62%) | 2,474,876 |
11 Dec 2014 | HKD | 0.232 | 0.233 | 0.229 | 0.229 | 0.1971 | -0.003 (-1.29%) | 2,800,212 |
10 Dec 2014 | HKD | 0.227 | 0.234 | 0.223 | 0.232 | 0.1997 | +0.009 (+4.04%) | 2,823,450 |
9 Dec 2014 | HKD | 0.221 | 0.229 | 0.212 | 0.223 | 0.1919 | -0.007 (-3.04%) | 3,253,358 |
8 Dec 2014 | HKD | 0.241 | 0.241 | 0.23 | 0.23 | 0.1979 | -0.016 (-6.50%) | 4,949,751 |
5 Dec 2014 | HKD | 0.255 | 0.255 | 0.2379 | 0.246 | 0.2117 | -0.004 (-1.60%) | 15,151,352 |
4 Dec 2014 | HKD | 0.245 | 0.26 | 0.243 | 0.25 | 0.2152 | -0.005 (-1.96%) | 2,202,988 |
3 Dec 2014 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.2195 | -0.005 (-1.92%) | 2,986,118 |
2 Dec 2014 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.2238 | 0.0 (0.0%) | 3,079,071 |
1 Dec 2014 | HKD | 0.27 | 0.28 | 0.255 | 0.26 | 0.2238 | 0.0 (0.0%) | 12,269,806 |
28 Nov 2014 | HKD | 0.265 | 0.275 | 0.26 | 0.26 | 0.2238 | -0.01 (-3.70%) | 6,553,192 |