Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 5.33 | 5.34 | 5.24 | 5.3 | 5.3 | -0.03 (-0.56%) | 416,000 |
27 Nov 2014 | HKD | 5.29 | 5.33 | 5.23 | 5.33 | 5.33 | +0.02 (+0.38%) | 766,000 |
26 Nov 2014 | HKD | 5.25 | 5.35 | 5.21 | 5.31 | 5.31 | +0.04 (+0.76%) | 2,006,000 |
25 Nov 2014 | HKD | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | -0.02 (-0.38%) | 1,516,000 |
24 Nov 2014 | HKD | 5.18 | 5.38 | 5.18 | 5.29 | 5.29 | +0.08 (+1.54%) | 1,152,000 |
21 Nov 2014 | HKD | 5.15 | 5.21 | 5.11 | 5.21 | 5.21 | +0.03 (+0.58%) | 656,000 |
20 Nov 2014 | HKD | 5.26 | 5.3 | 5.14 | 5.18 | 5.18 | -0.12 (-2.26%) | 1,306,000 |
19 Nov 2014 | HKD | 5.4 | 5.4 | 5.25 | 5.3 | 5.3 | -0.12 (-2.21%) | 878,000 |
18 Nov 2014 | HKD | 5.3 | 5.46 | 5.24 | 5.42 | 5.42 | +0.14 (+2.65%) | 6,186,000 |
17 Nov 2014 | HKD | 5.21 | 5.63 | 5.21 | 5.28 | 5.28 | +0.13 (+2.52%) | 9,408,000 |
14 Nov 2014 | HKD | 5.05 | 5.16 | 5.04 | 5.15 | 5.15 | +0.07 (+1.38%) | 2,734,000 |
13 Nov 2014 | HKD | 4.92 | 5.16 | 4.92 | 5.08 | 5.08 | +0.13 (+2.63%) | 2,889,321 |
12 Nov 2014 | HKD | 4.9 | 5 | 4.88 | 4.95 | 4.95 | +0.04 (+0.81%) | 2,602,000 |
11 Nov 2014 | HKD | 4.81 | 4.99 | 4.81 | 4.91 | 4.91 | +0.04 (+0.82%) | 2,918,411 |
10 Nov 2014 | HKD | 4.8 | 4.92 | 4.7 | 4.87 | 4.87 | +0.13 (+2.74%) | 5,700,000 |
7 Nov 2014 | HKD | 4.65 | 4.76 | 4.65 | 4.74 | 4.74 | +0.09 (+1.94%) | 530,000 |
6 Nov 2014 | HKD | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 1,204,000 |
5 Nov 2014 | HKD | 4.68 | 4.73 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 2,934,000 |
4 Nov 2014 | HKD | 4.74 | 4.79 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 3,136,600 |
3 Nov 2014 | HKD | 4.72 | 4.8 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 1,384,000 |
31 Oct 2014 | HKD | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 580,000 |
30 Oct 2014 | HKD | 4.72 | 4.79 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 1,394,000 |
29 Oct 2014 | HKD | 4.76 | 4.8 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 952,342 |
28 Oct 2014 | HKD | 4.76 | 4.85 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 1,034,000 |
27 Oct 2014 | HKD | 4.81 | 4.82 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 840,000 |
24 Oct 2014 | HKD | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | +0.01 (+0.21%) | 1,546,000 |
23 Oct 2014 | HKD | 4.8 | 4.86 | 4.77 | 4.81 | 4.81 | -0.05 (-1.03%) | 982,930 |
22 Oct 2014 | HKD | 4.78 | 4.87 | 4.78 | 4.86 | 4.86 | +0.07 (+1.46%) | 1,272,000 |
21 Oct 2014 | HKD | 4.81 | 4.85 | 4.78 | 4.79 | 4.79 | 0.0 (0.0%) | 1,050,000 |
20 Oct 2014 | HKD | 4.8 | 4.84 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 856,000 |