Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 8.32 | -0.06 (-2.80%) | 26,000 |
6 Aug 2014 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 8.56 | -0.01 (-0.47%) | 0 |
5 Aug 2014 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 8.6 | 0.0 (0.0%) | 0 |
4 Aug 2014 | HKD | 2.05 | 2.15 | 2.05 | 2.15 | 8.6 | +0.05 (+2.38%) | 70,000 |
1 Aug 2014 | HKD | 1.89 | 2.15 | 1.89 | 2.1 | 8.4 | +0.15 (+7.69%) | 222,000 |
31 Jul 2014 | HKD | 1.86 | 1.96 | 1.83 | 1.95 | 7.8 | +0.05 (+2.63%) | 282,000 |
30 Jul 2014 | HKD | 1.89 | 1.9 | 1.89 | 1.9 | 7.6 | +0.04 (+2.15%) | 90,000 |
29 Jul 2014 | HKD | 1.9 | 1.9 | 1.86 | 1.86 | 7.44 | -0.04 (-2.11%) | 162,000 |
28 Jul 2014 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 7.6 | 0.0 (0.0%) | 26,000 |
25 Jul 2014 | HKD | 1.9 | 1.91 | 1.85 | 1.9 | 7.6 | +0.01 (+0.53%) | 232,000 |
24 Jul 2014 | HKD | 2.1 | 2.1 | 1.8 | 1.89 | 7.56 | -0.06 (-3.08%) | 686,000 |
23 Jul 2014 | HKD | 2 | 2.01 | 1.85 | 1.95 | 7.8 | -0.1 (-4.88%) | 340,000 |
22 Jul 2014 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 8.2 | -0.06 (-2.84%) | 4,000 |
21 Jul 2014 | HKD | 1.96 | 2.12 | 1.96 | 2.11 | 8.44 | +0.19 (+9.90%) | 310,000 |
18 Jul 2014 | HKD | 1.86 | 1.92 | 1.85 | 1.92 | 7.68 | +0.02 (+1.05%) | 178,000 |
17 Jul 2014 | HKD | 1.79 | 1.94 | 1.78 | 1.9 | 7.6 | +0.1 (+5.56%) | 632,000 |
16 Jul 2014 | HKD | 1.8 | 1.85 | 1.8 | 1.8 | 7.2 | +0.07 (+4.05%) | 250,000 |
15 Jul 2014 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 6.92 | +0.01 (+0.58%) | 0 |
14 Jul 2014 | HKD | 1.68 | 1.74 | 1.68 | 1.72 | 6.88 | +0.04 (+2.38%) | 290,000 |
11 Jul 2014 | HKD | 1.7 | 1.72 | 1.67 | 1.68 | 6.72 | -0.04 (-2.33%) | 844,000 |
10 Jul 2014 | HKD | 1.79 | 1.79 | 1.66 | 1.72 | 6.88 | +0.02 (+1.18%) | 318,000 |
9 Jul 2014 | HKD | 1.76 | 1.76 | 1.68 | 1.7 | 6.8 | -0.11 (-6.08%) | 264,000 |
8 Jul 2014 | HKD | 1.8 | 1.83 | 1.72 | 1.81 | 7.24 | +0.01 (+0.56%) | 208,500 |
7 Jul 2014 | HKD | 1.8 | 1.85 | 1.76 | 1.8 | 7.2 | 0.0 (0.0%) | 254,000 |
4 Jul 2014 | HKD | 1.69 | 1.93 | 1.69 | 1.8 | 7.2 | +0.17 (+10.43%) | 900,000 |
3 Jul 2014 | HKD | 1.67 | 1.67 | 1.61 | 1.63 | 6.52 | -0.01 (-0.61%) | 182,000 |
2 Jul 2014 | HKD | 1.7 | 1.72 | 1.61 | 1.64 | 6.56 | -0.05 (-2.96%) | 194,100 |
1 Jul 2014 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 6.76 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.64 | 1.7 | 1.64 | 1.69 | 6.76 | +0.06 (+3.68%) | 122,000 |
27 Jun 2014 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 6.52 | -0.01 (-0.61%) | 42,000 |