Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | HKD | 2.45 | 2.45 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 129,000 |
20 Oct 2014 | HKD | 2.43 | 2.43 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 67,000 |
17 Oct 2014 | HKD | 2.45 | 2.45 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 407,000 |
16 Oct 2014 | HKD | 2.43 | 2.45 | 2.4 | 2.45 | 2.45 | +0.03 (+1.24%) | 3,044,000 |
15 Oct 2014 | HKD | 2.36 | 2.43 | 2.3 | 2.42 | 2.42 | +0.03 (+1.26%) | 348,978 |
14 Oct 2014 | HKD | 2.4 | 2.44 | 2.39 | 2.39 | 2.39 | -0.05 (-2.05%) | 454,000 |
13 Oct 2014 | HKD | 2.48 | 2.48 | 2.37 | 2.44 | 2.44 | 0.0 (0.0%) | 1,243,000 |
10 Oct 2014 | HKD | 2.42 | 2.48 | 2.34 | 2.44 | 2.44 | +0.04 (+1.67%) | 2,320,000 |
9 Oct 2014 | HKD | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 417,000 |
8 Oct 2014 | HKD | 2.45 | 2.45 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 941,000 |
7 Oct 2014 | HKD | 2.38 | 2.43 | 2.36 | 2.43 | 2.43 | +0.05 (+2.10%) | 87,000 |
6 Oct 2014 | HKD | 2.39 | 2.42 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 66,000 |
3 Oct 2014 | HKD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 13,000 |
2 Oct 2014 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 2.37 | 2.45 | 2.35 | 2.45 | 2.45 | +0.07 (+2.94%) | 180,000 |
29 Sep 2014 | HKD | 2.4 | 2.4 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 368,000 |
26 Sep 2014 | HKD | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 153,000 |
25 Sep 2014 | HKD | 2.38 | 2.43 | 2.37 | 2.41 | 2.41 | -0.03 (-1.23%) | 122,000 |
24 Sep 2014 | HKD | 2.4 | 2.45 | 2.31 | 2.44 | 2.44 | +0.01 (+0.41%) | 78,000 |
23 Sep 2014 | HKD | 2.39 | 2.43 | 2.3 | 2.43 | 2.43 | +0.04 (+1.67%) | 243,000 |
22 Sep 2014 | HKD | 2.3 | 2.41 | 2.22 | 2.39 | 2.39 | +0.04 (+1.70%) | 374,000 |
19 Sep 2014 | HKD | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -0.1 (-4.08%) | 318,000 |
18 Sep 2014 | HKD | 2.45 | 2.48 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 1,090,000 |
17 Sep 2014 | HKD | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 318,000 |
16 Sep 2014 | HKD | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 515,000 |
15 Sep 2014 | HKD | 2.48 | 2.48 | 2.43 | 2.47 | 2.47 | -0.01 (-0.40%) | 480,000 |
12 Sep 2014 | HKD | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | +0.03 (+1.22%) | 704,000 |
11 Sep 2014 | HKD | 2.45 | 2.47 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 250,000 |
10 Sep 2014 | HKD | 2.44 | 2.46 | 2.32 | 2.46 | 2.46 | +0.04 (+1.65%) | 342,000 |