Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | HKD | 0.76 | 0.81 | 0.75 | 0.77 | 15.3366 | +0.02 (+2.67%) | 14,040,000 |
21 Oct 2014 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 14.9383 | -0.04 (-5.06%) | 5,795,000 |
20 Oct 2014 | HKD | 0.87 | 0.89 | 0.78 | 0.79 | 15.735 | -0.07 (-8.14%) | 168,830,000 |
17 Oct 2014 | HKD | 0.8 | 0.86 | 0.76 | 0.86 | 17.1292 | +0.08 (+10.26%) | 21,490,000 |
16 Oct 2014 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 15.5358 | +0.03 (+4%) | 7,485,000 |
15 Oct 2014 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 14.9383 | +0.02 (+2.74%) | 5,345,000 |
14 Oct 2014 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 14.5399 | +0.01 (+1.39%) | 8,420,000 |
13 Oct 2014 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 14.3407 | +0.01 (+1.41%) | 5,505,000 |
10 Oct 2014 | HKD | 0.69 | 0.73 | 0.69 | 0.71 | 14.1416 | 0.0 (0.0%) | 6,430,000 |
9 Oct 2014 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 14.1416 | 0.0 (0.0%) | 5,895,000 |
8 Oct 2014 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 14.1416 | +0.01 (+1.43%) | 5,495,000 |
7 Oct 2014 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 13.9424 | 0.0 (0.0%) | 8,155,000 |
6 Oct 2014 | HKD | 0.69 | 0.71 | 0.67 | 0.7 | 13.9424 | +0.01 (+1.45%) | 7,525,000 |
3 Oct 2014 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 13.7432 | +0.03 (+4.55%) | 6,445,000 |
2 Oct 2014 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 13.1457 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 13.1457 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.69 | 0.69 | 0.65 | 0.66 | 13.1457 | -0.02 (-2.94%) | 9,670,000 |
29 Sep 2014 | HKD | 0.66 | 0.69 | 0.64 | 0.68 | 13.544 | +0.02 (+3.03%) | 7,715,000 |
26 Sep 2014 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 13.1457 | -0.02 (-2.94%) | 6,355,000 |
25 Sep 2014 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 13.544 | -0.01 (-1.45%) | 6,125,000 |
24 Sep 2014 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 13.7432 | 0.0 (0.0%) | 5,650,000 |
23 Sep 2014 | HKD | 0.65 | 0.76 | 0.65 | 0.69 | 13.7432 | +0.03 (+4.55%) | 11,475,000 |
22 Sep 2014 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 13.1457 | -0.01 (-1.49%) | 6,035,000 |
19 Sep 2014 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 13.3449 | -0.01 (-1.47%) | 6,305,000 |
18 Sep 2014 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 13.544 | 0.0 (0.0%) | 5,175,000 |
17 Sep 2014 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 13.544 | +0.01 (+1.49%) | 3,325,000 |
16 Sep 2014 | HKD | 0.69 | 0.7 | 0.67 | 0.67 | 13.3449 | -0.02 (-2.90%) | 3,695,000 |
15 Sep 2014 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 13.7432 | -0.01 (-1.43%) | 8,190,000 |
12 Sep 2014 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 13.9424 | 0.0 (0.0%) | 5,940,000 |
11 Sep 2014 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 13.9424 | -0.01 (-1.41%) | 6,180,000 |