Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 3.4689 | +0.01 (+1.61%) | 6,536,800 |
6 Aug 2014 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 3.4139 | +0.02 (+3.33%) | 13,740,400 |
5 Aug 2014 | HKD | 0.6 | 0.6 | 0.56 | 0.6 | 3.3038 | -0.01 (-1.64%) | 18,362,419 |
4 Aug 2014 | HKD | 0.66 | 0.67 | 0.6 | 0.61 | 3.3588 | -0.05 (-7.58%) | 18,437,010 |
1 Aug 2014 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 3.6341 | -0.02 (-2.94%) | 10,847,586 |
31 Jul 2014 | HKD | 0.7 | 0.72 | 0.67 | 0.68 | 3.7443 | -0.01 (-1.45%) | 15,684,348 |
30 Jul 2014 | HKD | 0.66 | 0.7 | 0.63 | 0.69 | 3.7993 | +0.05 (+7.81%) | 17,440,000 |
29 Jul 2014 | HKD | 0.6 | 0.65 | 0.6 | 0.64 | 3.524 | +0.04 (+6.67%) | 39,460,243 |
28 Jul 2014 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 3.3038 | +0.03 (+5.26%) | 20,510,000 |
25 Jul 2014 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 3.1386 | -0.01 (-1.72%) | 8,551,242 |
24 Jul 2014 | HKD | 0.61 | 0.62 | 0.56 | 0.58 | 3.1936 | -0.03 (-4.92%) | 39,969,702 |
23 Jul 2014 | HKD | 0.6 | 0.66 | 0.55 | 0.61 | 3.3588 | +0.03 (+5.17%) | 49,301,855 |
22 Jul 2014 | HKD | 0.52 | 0.61 | 0.5 | 0.58 | 3.1936 | +0.08 (+16.00%) | 42,517,344 |
21 Jul 2014 | HKD | 0.47 | 0.52 | 0.47 | 0.5 | 2.7531 | +0.03 (+6.38%) | 16,832,000 |
18 Jul 2014 | HKD | 0.485 | 0.495 | 0.46 | 0.47 | 2.5879 | -0.01 (-2.08%) | 6,101,200 |
17 Jul 2014 | HKD | 0.48 | 0.53 | 0.455 | 0.48 | 2.643 | 0.0 (0.0%) | 37,936,427 |
16 Jul 2014 | HKD | 0.445 | 0.48 | 0.435 | 0.48 | 2.643 | +0.045 (+10.34%) | 10,292,120 |
15 Jul 2014 | HKD | 0.41 | 0.445 | 0.41 | 0.435 | 2.3952 | +0.03 (+7.41%) | 6,236,556 |
14 Jul 2014 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 2.23 | +0.005 (+1.25%) | 8,020,000 |
11 Jul 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 2.2025 | 0.0 (0.0%) | 5,540,000 |
10 Jul 2014 | HKD | 0.385 | 0.425 | 0.385 | 0.4 | 2.2025 | +0.01 (+2.56%) | 13,136,088 |
9 Jul 2014 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 2.1474 | -0.01 (-2.50%) | 679,200 |
8 Jul 2014 | HKD | 0.385 | 0.41 | 0.375 | 0.4 | 2.2025 | +0.01 (+2.56%) | 11,060,939 |
7 Jul 2014 | HKD | 0.395 | 0.4 | 0.37 | 0.39 | 2.1474 | -0.01 (-2.50%) | 5,324,000 |
4 Jul 2014 | HKD | 0.405 | 0.405 | 0.385 | 0.4 | 2.2025 | 0.0 (0.0%) | 7,620,560 |
3 Jul 2014 | HKD | 0.39 | 0.405 | 0.38 | 0.4 | 2.2025 | +0.015 (+3.90%) | 10,619,831 |
2 Jul 2014 | HKD | 0.375 | 0.4 | 0.37 | 0.385 | 2.1199 | +0.015 (+4.05%) | 12,927,957 |
1 Jul 2014 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 2.0373 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 2.0373 | 0.0 (0.0%) | 1,290,000 |
27 Jun 2014 | HKD | 0.37 | 0.385 | 0.365 | 0.37 | 2.0373 | 0.0 (0.0%) | 4,425,047 |