Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | HKD | 5.2 | 5.32 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 1,178,000 |
8 Jan 2015 | HKD | 5.37 | 5.39 | 5.18 | 5.24 | 5.24 | -0.11 (-2.06%) | 1,786,000 |
7 Jan 2015 | HKD | 5.3 | 5.4 | 5.3 | 5.35 | 5.35 | -0.08 (-1.47%) | 1,386,000 |
6 Jan 2015 | HKD | 5.15 | 5.45 | 5.15 | 5.43 | 5.43 | +0.17 (+3.23%) | 2,234,000 |
5 Jan 2015 | HKD | 5.2 | 5.27 | 5.13 | 5.26 | 5.26 | +0.02 (+0.38%) | 642,000 |
2 Jan 2015 | HKD | 5.19 | 5.24 | 5.12 | 5.24 | 5.24 | +0.02 (+0.38%) | 256,000 |
1 Jan 2015 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 5.14 | 5.24 | 5.14 | 5.22 | 5.22 | +0.06 (+1.16%) | 108,000 |
30 Dec 2014 | HKD | 5.24 | 5.25 | 5.15 | 5.16 | 5.16 | -0.1 (-1.90%) | 436,212 |
29 Dec 2014 | HKD | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | +0.14 (+2.73%) | 688,582 |
26 Dec 2014 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 5.09 | 5.15 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 116,000 |
23 Dec 2014 | HKD | 5.25 | 5.3 | 5.11 | 5.11 | 5.11 | -0.11 (-2.11%) | 549,000 |
22 Dec 2014 | HKD | 5.07 | 5.25 | 5.03 | 5.22 | 5.22 | +0.12 (+2.35%) | 1,259,000 |
19 Dec 2014 | HKD | 5.09 | 5.15 | 4.98 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,742,000 |
18 Dec 2014 | HKD | 5.1 | 5.19 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 1,580,000 |
17 Dec 2014 | HKD | 5.27 | 5.27 | 5.09 | 5.09 | 5.09 | -0.22 (-4.14%) | 934,706 |
16 Dec 2014 | HKD | 5.26 | 5.36 | 5.21 | 5.31 | 5.31 | -0.02 (-0.38%) | 1,856,000 |
15 Dec 2014 | HKD | 5.18 | 5.35 | 5.11 | 5.33 | 5.33 | +0.08 (+1.52%) | 946,000 |
12 Dec 2014 | HKD | 4.9 | 5.27 | 4.9 | 5.25 | 5.25 | +0.28 (+5.63%) | 3,630,600 |
11 Dec 2014 | HKD | 4.87 | 5.04 | 4.86 | 4.97 | 4.97 | -0.02 (-0.40%) | 2,235,000 |
10 Dec 2014 | HKD | 4.81 | 5.03 | 4.81 | 4.99 | 4.99 | +0.18 (+3.74%) | 3,333,560 |
9 Dec 2014 | HKD | 5.04 | 5.15 | 4.8 | 4.81 | 4.81 | -0.26 (-5.13%) | 5,048,000 |
8 Dec 2014 | HKD | 5.11 | 5.17 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 706,000 |
5 Dec 2014 | HKD | 5.05 | 5.2 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 1,308,000 |
4 Dec 2014 | HKD | 5.09 | 5.1 | 5.03 | 5.05 | 5.05 | -0.06 (-1.17%) | 924,000 |
3 Dec 2014 | HKD | 5.13 | 5.23 | 5.04 | 5.11 | 5.11 | -0.01 (-0.20%) | 1,196,000 |
2 Dec 2014 | HKD | 5.2 | 5.22 | 5.12 | 5.12 | 5.12 | -0.07 (-1.35%) | 1,432,000 |
1 Dec 2014 | HKD | 5.3 | 5.31 | 5.16 | 5.19 | 5.19 | -0.11 (-2.08%) | 812,000 |