Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | HKD | 4.4 | 4.42 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 138,000 |
31 Jul 2014 | HKD | 4.39 | 4.41 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 358,000 |
30 Jul 2014 | HKD | 4.41 | 4.42 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 329,400 |
29 Jul 2014 | HKD | 4.45 | 4.45 | 4.37 | 4.4 | 4.4 | -0.24 (-5.17%) | 626,500 |
28 Jul 2014 | HKD | 4.64 | 4.64 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 533,000 |
25 Jul 2014 | HKD | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,761,284 |
24 Jul 2014 | HKD | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 1,126,392 |
23 Jul 2014 | HKD | 4.72 | 4.74 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 528,000 |
22 Jul 2014 | HKD | 4.7 | 4.73 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 62,105 |
21 Jul 2014 | HKD | 4.7 | 4.73 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 432,000 |
18 Jul 2014 | HKD | 4.7 | 4.72 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 241,000 |
17 Jul 2014 | HKD | 4.68 | 4.72 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 478,991 |
16 Jul 2014 | HKD | 4.71 | 4.71 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 243,500 |
15 Jul 2014 | HKD | 4.75 | 4.75 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 135,000 |
14 Jul 2014 | HKD | 4.7 | 4.75 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 22,000 |
11 Jul 2014 | HKD | 4.7 | 4.72 | 4.7 | 4.7 | 4.7 | +0.02 (+0.43%) | 11,500 |
10 Jul 2014 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
9 Jul 2014 | HKD | 4.69 | 4.71 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 162,000 |
8 Jul 2014 | HKD | 4.7 | 4.8 | 4.69 | 4.71 | 4.71 | -0.04 (-0.84%) | 146,335 |
7 Jul 2014 | HKD | 4.73 | 4.83 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 39,000 |
4 Jul 2014 | HKD | 4.79 | 4.79 | 4.75 | 4.76 | 4.76 | +0.02 (+0.42%) | 24,500 |
3 Jul 2014 | HKD | 4.71 | 4.8 | 4.71 | 4.74 | 4.74 | +0.04 (+0.85%) | 62,500 |
2 Jul 2014 | HKD | 4.71 | 4.73 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 362,000 |
1 Jul 2014 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 4.8 | 4.8 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 63,500 |
27 Jun 2014 | HKD | 4.7 | 4.75 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 16,500 |
26 Jun 2014 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 25,500 |
25 Jun 2014 | HKD | 4.7 | 4.75 | 4.7 | 4.74 | 4.74 | +0.04 (+0.85%) | 122,000 |
24 Jun 2014 | HKD | 4.71 | 4.71 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 96,520 |
23 Jun 2014 | HKD | 4.71 | 4.78 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 10,400 |