Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 620,000 |
1 Aug 2014 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,741,000 |
31 Jul 2014 | HKD | 0.71 | 0.74 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,241,394 |
30 Jul 2014 | HKD | 0.72 | 0.77 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 6,212,111 |
29 Jul 2014 | HKD | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 2,511,209 |
28 Jul 2014 | HKD | 0.75 | 0.78 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 7,044,520 |
25 Jul 2014 | HKD | 0.64 | 0.76 | 0.63 | 0.75 | 0.75 | +0.12 (+19.05%) | 19,352,420 |
24 Jul 2014 | HKD | 0.64 | 0.68 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,648,816 |
23 Jul 2014 | HKD | 0.64 | 0.67 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,306,788 |
22 Jul 2014 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,973,266 |
21 Jul 2014 | HKD | 0.57 | 0.65 | 0.57 | 0.64 | 0.64 | +0.07 (+12.28%) | 10,327,000 |
18 Jul 2014 | HKD | 0.55 | 0.6 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,863,788 |
17 Jul 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,396,000 |
16 Jul 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,901,809 |
15 Jul 2014 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,721,000 |
14 Jul 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 425,000 |
11 Jul 2014 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 3,838,000 |
10 Jul 2014 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 471,830 |
9 Jul 2014 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 4,741,000 |
8 Jul 2014 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,091,000 |
7 Jul 2014 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,213,000 |
4 Jul 2014 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,000,161 |
3 Jul 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,233,000 |
2 Jul 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,528,000 |
1 Jul 2014 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,931,140 |
27 Jun 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 176,365 |
26 Jun 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 76,000 |
25 Jun 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 434,000 |
24 Jun 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 200,000 |