Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 639,000 |
3 Sep 2014 | HKD | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | +0.03 (+1.23%) | 677,000 |
2 Sep 2014 | HKD | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 324,000 |
1 Sep 2014 | HKD | 2.47 | 2.49 | 2.42 | 2.47 | 2.47 | 0.0 (0.0%) | 834,000 |
29 Aug 2014 | HKD | 2.4 | 2.5 | 2.4 | 2.47 | 2.47 | +0.02 (+0.82%) | 361,000 |
28 Aug 2014 | HKD | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | -0.05 (-2%) | 160,000 |
27 Aug 2014 | HKD | 2.53 | 2.54 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 927,000 |
26 Aug 2014 | HKD | 2.5 | 2.52 | 2.41 | 2.5 | 2.5 | 0.0 (0.0%) | 2,090,000 |
25 Aug 2014 | HKD | 2.37 | 2.55 | 2.36 | 2.5 | 2.5 | +0.14 (+5.93%) | 1,789,000 |
22 Aug 2014 | HKD | 2.37 | 2.42 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 456,000 |
21 Aug 2014 | HKD | 2.33 | 2.37 | 2.3 | 2.35 | 2.35 | +0.01 (+0.43%) | 797,000 |
20 Aug 2014 | HKD | 2.32 | 2.35 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 264,000 |
19 Aug 2014 | HKD | 2.3 | 2.34 | 2.3 | 2.33 | 2.33 | +0.04 (+1.75%) | 704,000 |
18 Aug 2014 | HKD | 2.31 | 2.34 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 784,000 |
15 Aug 2014 | HKD | 2.28 | 2.32 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 116,000 |
14 Aug 2014 | HKD | 2.34 | 2.35 | 2.3 | 2.33 | 2.33 | -0.02 (-0.85%) | 672,000 |
13 Aug 2014 | HKD | 2.34 | 2.35 | 2.28 | 2.35 | 2.35 | +0.01 (+0.43%) | 672,000 |
12 Aug 2014 | HKD | 2.3 | 2.35 | 2.26 | 2.34 | 2.34 | +0.04 (+1.74%) | 496,000 |
11 Aug 2014 | HKD | 2.25 | 2.35 | 2.2 | 2.3 | 2.3 | +0.04 (+1.77%) | 1,135,000 |
8 Aug 2014 | HKD | 2.2 | 2.32 | 2.17 | 2.26 | 2.26 | +0.06 (+2.73%) | 608,000 |
7 Aug 2014 | HKD | 2.14 | 2.2 | 2.14 | 2.2 | 2.2 | +0.02 (+0.92%) | 909,000 |
6 Aug 2014 | HKD | 2.15 | 2.19 | 2.11 | 2.18 | 2.18 | +0.03 (+1.40%) | 502,000 |
5 Aug 2014 | HKD | 2.03 | 2.16 | 2.03 | 2.15 | 2.15 | +0.12 (+5.91%) | 654,000 |
4 Aug 2014 | HKD | 2.1 | 2.14 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 3,395,000 |
1 Aug 2014 | HKD | 2.1 | 2.14 | 2.05 | 2.1 | 2.1 | +0.01 (+0.48%) | 2,196,000 |
31 Jul 2014 | HKD | 2.25 | 2.25 | 2.08 | 2.09 | 2.09 | -0.11 (-5.00%) | 2,499,000 |
30 Jul 2014 | HKD | 2.35 | 2.35 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 3,105,000 |
29 Jul 2014 | HKD | 2.26 | 2.26 | 2.05 | 2.18 | 2.18 | -0.11 (-4.80%) | 2,760,000 |
28 Jul 2014 | HKD | 2.36 | 2.36 | 2.26 | 2.29 | 2.29 | -0.08 (-3.38%) | 5,272,000 |
25 Jul 2014 | HKD | 2.39 | 2.4 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 215,000 |