Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 1.62 | 1.69 | 1.58 | 1.68 | 33.6 | +0.08 (+5%) | 158,650 |
16 Oct 2014 | HKD | 1.6 | 1.65 | 1.56 | 1.6 | 32 | +0.02 (+1.27%) | 138,465 |
15 Oct 2014 | HKD | 1.6 | 1.6 | 1.55 | 1.58 | 31.6 | -0.03 (-1.86%) | 39,750 |
14 Oct 2014 | HKD | 1.58 | 1.65 | 1.57 | 1.61 | 32.2 | +0.02 (+1.26%) | 46,350 |
13 Oct 2014 | HKD | 1.53 | 1.59 | 1.46 | 1.59 | 31.8 | +0.1 (+6.71%) | 106,400 |
10 Oct 2014 | HKD | 1.5 | 1.5 | 1.44 | 1.49 | 29.8 | -0.01 (-0.67%) | 80,500 |
9 Oct 2014 | HKD | 1.41 | 1.57 | 1.41 | 1.5 | 30 | +0.04 (+2.74%) | 96,700 |
8 Oct 2014 | HKD | 1.57 | 1.59 | 1.44 | 1.46 | 29.2 | -0.13 (-8.18%) | 236,150 |
7 Oct 2014 | HKD | 1.63 | 1.63 | 1.57 | 1.59 | 31.8 | +0.01 (+0.63%) | 73,800 |
6 Oct 2014 | HKD | 1.58 | 1.66 | 1.58 | 1.58 | 31.6 | -0.02 (-1.25%) | 104,750 |
3 Oct 2014 | HKD | 1.59 | 1.6 | 1.51 | 1.6 | 32 | +0.01 (+0.63%) | 78,950 |
2 Oct 2014 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 31.8 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 31.8 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.61 | 1.62 | 1.58 | 1.59 | 31.8 | -0.02 (-1.24%) | 174,650 |
29 Sep 2014 | HKD | 1.68 | 1.68 | 1.6 | 1.61 | 32.2 | -0.07 (-4.17%) | 118,150 |
26 Sep 2014 | HKD | 1.69 | 1.72 | 1.67 | 1.68 | 33.6 | 0.0 (0.0%) | 154,550 |
25 Sep 2014 | HKD | 1.75 | 1.75 | 1.66 | 1.68 | 33.6 | -0.03 (-1.75%) | 165,250 |
24 Sep 2014 | HKD | 1.61 | 1.78 | 1.61 | 1.71 | 34.2 | +0.11 (+6.88%) | 196,850 |
23 Sep 2014 | HKD | 1.58 | 1.62 | 1.53 | 1.6 | 32 | +0.02 (+1.27%) | 216,350 |
22 Sep 2014 | HKD | 1.62 | 1.67 | 1.56 | 1.58 | 31.6 | -0.04 (-2.47%) | 113,150 |
19 Sep 2014 | HKD | 1.61 | 1.62 | 1.56 | 1.62 | 32.4 | +0.02 (+1.25%) | 99,750 |
18 Sep 2014 | HKD | 1.64 | 1.66 | 1.53 | 1.6 | 32 | -0.03 (-1.84%) | 154,750 |
17 Sep 2014 | HKD | 1.74 | 1.75 | 1.56 | 1.63 | 32.6 | -0.06 (-3.55%) | 276,950 |
16 Sep 2014 | HKD | 1.74 | 1.78 | 1.6 | 1.69 | 33.8 | -0.1 (-5.59%) | 252,100 |
15 Sep 2014 | HKD | 1.59 | 1.95 | 1.59 | 1.79 | 35.8 | +0.22 (+14.01%) | 575,000 |
12 Sep 2014 | HKD | 1.25 | 1.73 | 1.25 | 1.57 | 31.4 | +0.34 (+27.64%) | 652,600 |
11 Sep 2014 | HKD | 1.21 | 1.23 | 1.21 | 1.23 | 24.6 | +0.02 (+1.65%) | 35,000 |
10 Sep 2014 | HKD | 1.18 | 1.23 | 1.17 | 1.21 | 24.2 | +0.02 (+1.68%) | 144,150 |
9 Sep 2014 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 23.8 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.22 | 1.23 | 1.18 | 1.19 | 23.8 | +0.01 (+0.85%) | 16,600 |