Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2014 | HKD | 4.16 | 4.2 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 78,000 |
23 Oct 2014 | HKD | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | +0.06 (+1.46%) | 83,500 |
22 Oct 2014 | HKD | 4.09 | 4.2 | 4.09 | 4.1 | 4.1 | +0.02 (+0.49%) | 11,000 |
21 Oct 2014 | HKD | 4.2 | 4.2 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 21,500 |
20 Oct 2014 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 44,000 |
17 Oct 2014 | HKD | 4.08 | 4.11 | 4.04 | 4.11 | 4.11 | +0.02 (+0.49%) | 74,500 |
16 Oct 2014 | HKD | 4.09 | 4.12 | 4.09 | 4.09 | 4.09 | +0.01 (+0.25%) | 19,000 |
15 Oct 2014 | HKD | 4.12 | 4.12 | 4.01 | 4.08 | 4.08 | -0.05 (-1.21%) | 206,000 |
14 Oct 2014 | HKD | 4.12 | 4.14 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 458,087 |
13 Oct 2014 | HKD | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 65,500 |
10 Oct 2014 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 10,500 |
9 Oct 2014 | HKD | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 27,000 |
8 Oct 2014 | HKD | 4.13 | 4.2 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 195,500 |
7 Oct 2014 | HKD | 4.06 | 4.13 | 4.04 | 4.13 | 4.13 | +0.04 (+0.98%) | 496,500 |
6 Oct 2014 | HKD | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -0.03 (-0.73%) | 50,000 |
3 Oct 2014 | HKD | 4.1 | 4.15 | 4.05 | 4.12 | 4.12 | -0.09 (-2.14%) | 115,000 |
2 Oct 2014 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.09 (-2.09%) | 81,000 |
29 Sep 2014 | HKD | 4.32 | 4.32 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 397,500 |
26 Sep 2014 | HKD | 4.34 | 4.34 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 104,700 |
25 Sep 2014 | HKD | 4.32 | 4.35 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 12,000 |
24 Sep 2014 | HKD | 4.32 | 4.4 | 4.31 | 4.31 | 4.31 | -0.01 (-0.23%) | 70,500 |
23 Sep 2014 | HKD | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 67,000 |
22 Sep 2014 | HKD | 4.31 | 4.35 | 4.31 | 4.31 | 4.31 | -0.01 (-0.23%) | 39,082 |
19 Sep 2014 | HKD | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 150,716 |
18 Sep 2014 | HKD | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 3,396 |
17 Sep 2014 | HKD | 4.31 | 4.36 | 4.31 | 4.35 | 4.35 | -0.04 (-0.91%) | 172,383 |
16 Sep 2014 | HKD | 4.31 | 4.4 | 4.31 | 4.39 | 4.39 | +0.06 (+1.39%) | 33,500 |
15 Sep 2014 | HKD | 4.39 | 4.39 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 113,000 |