Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2014 | HKD | 2.08 | 2.11 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 688,000 |
9 Oct 2014 | HKD | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 300,048 |
8 Oct 2014 | HKD | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 292,000 |
7 Oct 2014 | HKD | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 308,000 |
6 Oct 2014 | HKD | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 342,000 |
3 Oct 2014 | HKD | 2.06 | 2.07 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 378,000 |
2 Oct 2014 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.98 | 2.01 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 414,000 |
29 Sep 2014 | HKD | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 306,000 |
26 Sep 2014 | HKD | 2.03 | 2.08 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 484,000 |
25 Sep 2014 | HKD | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 558,000 |
24 Sep 2014 | HKD | 2.03 | 2.06 | 1.89 | 2.06 | 2.06 | +0.04 (+1.98%) | 696,940 |
23 Sep 2014 | HKD | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 500,000 |
22 Sep 2014 | HKD | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 580,000 |
19 Sep 2014 | HKD | 2.06 | 2.1 | 1.97 | 2.02 | 2.02 | +0.05 (+2.54%) | 148,000 |
18 Sep 2014 | HKD | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 178,000 |
17 Sep 2014 | HKD | 2.08 | 2.08 | 1.75 | 2 | 2 | -0.08 (-3.85%) | 2,226,000 |
16 Sep 2014 | HKD | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -0.07 (-3.26%) | 910,000 |
15 Sep 2014 | HKD | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 964,000 |
12 Sep 2014 | HKD | 2.07 | 2.17 | 2.07 | 2.15 | 2.15 | +0.06 (+2.87%) | 1,046,000 |
11 Sep 2014 | HKD | 2.14 | 2.18 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 1,044,000 |
10 Sep 2014 | HKD | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,326,000 |
9 Sep 2014 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.14 | 2.2 | 2.11 | 2.17 | 2.17 | +0.01 (+0.46%) | 898,000 |
5 Sep 2014 | HKD | 2.16 | 2.21 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 1,168,000 |
4 Sep 2014 | HKD | 2.19 | 2.19 | 2.05 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,045,260 |
3 Sep 2014 | HKD | 2.14 | 2.22 | 2.08 | 2.15 | 2.15 | +0.01 (+0.47%) | 1,314,000 |
2 Sep 2014 | HKD | 2.24 | 2.24 | 2.06 | 2.14 | 2.14 | -0.1 (-4.46%) | 1,210,000 |
1 Sep 2014 | HKD | 2.29 | 2.29 | 2.13 | 2.24 | 2.24 | +0.1 (+4.67%) | 688,000 |