Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Aug 2014 | HKD | 2.14 | 2.17 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 956,000 |
28 Aug 2014 | HKD | 2.13 | 2.2 | 2.08 | 2.16 | 2.16 | +0.03 (+1.41%) | 1,106,000 |
27 Aug 2014 | HKD | 2.07 | 2.2 | 2.04 | 2.13 | 2.13 | +0.06 (+2.90%) | 1,397,000 |
26 Aug 2014 | HKD | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 1,208,000 |
25 Aug 2014 | HKD | 2.09 | 2.09 | 2 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,500,000 |
22 Aug 2014 | HKD | 2.1 | 2.11 | 2 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,508,000 |
21 Aug 2014 | HKD | 2.1 | 2.1 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 1,088,000 |
20 Aug 2014 | HKD | 2.09 | 2.11 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 893,024 |
19 Aug 2014 | HKD | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 516,000 |
18 Aug 2014 | HKD | 2.02 | 2.09 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 1,024,000 |
15 Aug 2014 | HKD | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,074,000 |
14 Aug 2014 | HKD | 1.97 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 1,962,000 |
13 Aug 2014 | HKD | 2 | 2.01 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,934,000 |
12 Aug 2014 | HKD | 2.02 | 2.05 | 1.95 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,612,000 |
11 Aug 2014 | HKD | 1.98 | 2 | 1.76 | 1.99 | 1.99 | -0.03 (-1.49%) | 1,889,910 |
8 Aug 2014 | HKD | 2.04 | 2.08 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 1,892,000 |
7 Aug 2014 | HKD | 1.98 | 2.05 | 1.95 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,620,000 |
6 Aug 2014 | HKD | 2.07 | 2.07 | 1.96 | 2.03 | 2.03 | -0.03 (-1.46%) | 2,124,000 |
5 Aug 2014 | HKD | 2.1 | 2.1 | 1.96 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,488,000 |
4 Aug 2014 | HKD | 2.13 | 2.14 | 1.98 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,848,336 |
1 Aug 2014 | HKD | 2 | 2.06 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 2,074,000 |
31 Jul 2014 | HKD | 2.05 | 2.05 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 1,624,000 |
30 Jul 2014 | HKD | 2.07 | 2.14 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 2,220,000 |
29 Jul 2014 | HKD | 2.05 | 2.15 | 1.92 | 2 | 2 | 0.0 (0.0%) | 2,059,992 |
28 Jul 2014 | HKD | 1.94 | 2.18 | 1.91 | 2 | 2 | +0.02 (+1.01%) | 1,876,000 |
25 Jul 2014 | HKD | 1.94 | 2 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 1,240,000 |