Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | HKD | 1.65 | 1.65 | 1.64 | 1.64 | 6.56 | -0.05 (-2.96%) | 18,000 |
25 Jun 2014 | HKD | 1.68 | 1.69 | 1.61 | 1.69 | 6.76 | -0.02 (-1.17%) | 462,000 |
24 Jun 2014 | HKD | 1.83 | 1.9 | 1.66 | 1.71 | 6.84 | -0.09 (-5%) | 946,000 |
23 Jun 2014 | HKD | 1.74 | 2.02 | 1.74 | 1.8 | 7.2 | +0.05 (+2.86%) | 1,438,000 |
20 Jun 2014 | HKD | 1.59 | 1.77 | 1.56 | 1.75 | 7 | +0.14 (+8.70%) | 328,000 |
19 Jun 2014 | HKD | 1.65 | 1.65 | 1.58 | 1.61 | 6.44 | -0.05 (-3.01%) | 272,000 |
18 Jun 2014 | HKD | 1.69 | 1.77 | 1.61 | 1.66 | 6.64 | -0.03 (-1.78%) | 3,274,000 |
17 Jun 2014 | HKD | 1.68 | 1.84 | 1.64 | 1.69 | 6.76 | +0.01 (+0.60%) | 888,100 |
16 Jun 2014 | HKD | 2.01 | 2.01 | 1.56 | 1.68 | 6.72 | -0.42 (-20%) | 2,124,000 |
13 Jun 2014 | HKD | 2.1 | 2.1 | 2.04 | 2.1 | 8.4 | -0.08 (-3.67%) | 30,000 |
12 Jun 2014 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 8.72 | 0.0 (0.0%) | 10,000 |
11 Jun 2014 | HKD | 2.11 | 2.18 | 2.08 | 2.18 | 8.72 | -0.02 (-0.91%) | 74,000 |
10 Jun 2014 | HKD | 2.06 | 2.2 | 2.03 | 2.2 | 8.8 | 0.0 (0.0%) | 64,000 |
9 Jun 2014 | HKD | 2.48 | 2.48 | 2.19 | 2.2 | 8.8 | -0.21 (-8.71%) | 290,000 |
6 Jun 2014 | HKD | 2.73 | 2.73 | 2.38 | 2.41 | 9.64 | -0.56 (-18.86%) | 1,769,000 |
5 Jun 2014 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 11.88 | -0.02 (-0.67%) | 0 |
4 Jun 2014 | HKD | 3.08 | 3.08 | 2.99 | 2.99 | 11.96 | -0.06 (-1.97%) | 4,018,000 |
3 Jun 2014 | HKD | 2.45 | 3.08 | 2.45 | 3.05 | 12.2 | +0.39 (+14.66%) | 1,228,000 |
2 Jun 2014 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 10.64 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 2.55 | 2.66 | 2.55 | 2.66 | 10.64 | +0.01 (+0.38%) | 16,000 |
29 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | 0.0 (0.0%) | 0 |
28 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | 0.0 (0.0%) | 0 |
27 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | 0.0 (0.0%) | 0 |
26 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | 0.0 (0.0%) | 0 |
23 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | 0.0 (0.0%) | 0 |
22 May 2014 | HKD | 2.61 | 2.65 | 2.61 | 2.65 | 10.6 | -0.03 (-1.12%) | 12,000 |
21 May 2014 | HKD | 2.56 | 2.68 | 2.56 | 2.68 | 10.72 | -0.05 (-1.83%) | 34,000 |
20 May 2014 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 10.92 | 0.0 (0.0%) | 0 |
19 May 2014 | HKD | 2.49 | 2.74 | 2.49 | 2.73 | 10.92 | +0.08 (+3.02%) | 12,000 |
16 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | 0.0 (0.0%) | 0 |