Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | HKD | 4 | 4.2 | 3.98 | 4.2 | 4.2 | +0.27 (+6.87%) | 5,311,000 |
29 Oct 2014 | HKD | 3.71 | 3.97 | 3.71 | 3.93 | 3.93 | +0.15 (+3.97%) | 1,097,000 |
28 Oct 2014 | HKD | 3.73 | 3.82 | 3.73 | 3.78 | 3.78 | +0.07 (+1.89%) | 1,156,000 |
27 Oct 2014 | HKD | 3.81 | 3.81 | 3.7 | 3.71 | 3.71 | -0.1 (-2.62%) | 1,218,000 |
24 Oct 2014 | HKD | 3.97 | 3.98 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 896,000 |
23 Oct 2014 | HKD | 4.04 | 4.04 | 3.9 | 3.91 | 3.91 | -0.14 (-3.46%) | 818,200 |
22 Oct 2014 | HKD | 4.03 | 4.08 | 3.98 | 4.05 | 4.05 | +0.08 (+2.02%) | 1,954,000 |
21 Oct 2014 | HKD | 3.9 | 4.12 | 3.9 | 3.97 | 3.97 | +0.05 (+1.28%) | 1,723,000 |
20 Oct 2014 | HKD | 3.9 | 3.97 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 432,000 |
17 Oct 2014 | HKD | 3.85 | 3.97 | 3.84 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,594,782 |
16 Oct 2014 | HKD | 3.86 | 4.01 | 3.81 | 3.94 | 3.94 | -0.02 (-0.51%) | 8,600,000 |
15 Oct 2014 | HKD | 4 | 4 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 3,473,000 |
14 Oct 2014 | HKD | 3.83 | 4.02 | 3.83 | 3.96 | 3.96 | +0.13 (+3.39%) | 1,400,000 |
13 Oct 2014 | HKD | 3.89 | 3.93 | 3.77 | 3.83 | 3.83 | -0.16 (-4.01%) | 2,695,000 |
10 Oct 2014 | HKD | 4 | 4.04 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 5,870,000 |
9 Oct 2014 | HKD | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 1,279,768 |
8 Oct 2014 | HKD | 4.11 | 4.11 | 4 | 4.05 | 4.05 | -0.11 (-2.64%) | 1,129,000 |
7 Oct 2014 | HKD | 4.15 | 4.19 | 4.09 | 4.16 | 4.16 | +0.05 (+1.22%) | 2,087,000 |
6 Oct 2014 | HKD | 4 | 4.12 | 4 | 4.11 | 4.11 | +0.08 (+1.99%) | 2,553,000 |
3 Oct 2014 | HKD | 3.72 | 4.09 | 3.59 | 4.03 | 4.03 | +0.24 (+6.33%) | 3,763,000 |
2 Oct 2014 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.8 | 3.82 | 3.72 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,486,000 |
29 Sep 2014 | HKD | 3.85 | 3.89 | 3.77 | 3.8 | 3.8 | -0.13 (-3.31%) | 1,538,000 |
26 Sep 2014 | HKD | 3.94 | 3.98 | 3.89 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,011,000 |
25 Sep 2014 | HKD | 3.83 | 4 | 3.81 | 3.97 | 3.97 | +0.14 (+3.66%) | 5,811,594 |
24 Sep 2014 | HKD | 3.81 | 3.84 | 3.76 | 3.83 | 3.83 | -0.01 (-0.26%) | 1,250,000 |
23 Sep 2014 | HKD | 3.8 | 3.93 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,074,000 |
22 Sep 2014 | HKD | 3.88 | 3.9 | 3.76 | 3.83 | 3.83 | -0.06 (-1.54%) | 1,551,000 |
19 Sep 2014 | HKD | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,058,000 |