Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 911,098 |
24 Oct 2014 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 55,521 |
23 Oct 2014 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 330,000 |
22 Oct 2014 | HKD | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 753,865 |
21 Oct 2014 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 319,000 |
20 Oct 2014 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 454,647 |
17 Oct 2014 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,483,000 |
16 Oct 2014 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 306,000 |
15 Oct 2014 | HKD | 0.63 | 0.7 | 0.62 | 0.66 | 0.66 | +0.04 (+6.45%) | 2,714,000 |
14 Oct 2014 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 625,000 |
13 Oct 2014 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 571,000 |
10 Oct 2014 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 994,140 |
9 Oct 2014 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,649,000 |
8 Oct 2014 | HKD | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 2,117,000 |
7 Oct 2014 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 629,281 |
6 Oct 2014 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 314,000 |
3 Oct 2014 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 330,000 |
2 Oct 2014 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,314,000 |
29 Sep 2014 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,097,113 |
26 Sep 2014 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,123,000 |
25 Sep 2014 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 3,061,704 |
24 Sep 2014 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 887,000 |
23 Sep 2014 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 2,417,000 |
22 Sep 2014 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 817,281 |
19 Sep 2014 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,084,000 |
18 Sep 2014 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 742,000 |
17 Sep 2014 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 551,548 |
16 Sep 2014 | HKD | 0.62 | 0.69 | 0.61 | 0.64 | 0.64 | +0.04 (+6.67%) | 2,167,731 |