Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2014 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 5,030,000 |
22 Sep 2014 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,385,000 |
19 Sep 2014 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 865,000 |
18 Sep 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 845,000 |
17 Sep 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 810,000 |
16 Sep 2014 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 915,000 |
15 Sep 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,690,000 |
12 Sep 2014 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,375,000 |
11 Sep 2014 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 3,525,000 |
10 Sep 2014 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 6,220,000 |
9 Sep 2014 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 2,540,000 |
5 Sep 2014 | HKD | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 8,870,000 |
4 Sep 2014 | HKD | 0.6 | 0.62 | 0.58 | 0.62 | 0.62 | 0.0 (0.0%) | 10,430,000 |
3 Sep 2014 | HKD | 0.6 | 0.66 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 21,065,000 |
2 Sep 2014 | HKD | 0.52 | 0.62 | 0.52 | 0.61 | 0.61 | +0.09 (+17.31%) | 30,165,000 |
1 Sep 2014 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 35,290,000 |
29 Aug 2014 | HKD | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 56,485,000 |
28 Aug 2014 | HKD | 0.495 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 3,550,000 |
27 Aug 2014 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 5,020,000 |
26 Aug 2014 | HKD | 0.475 | 0.51 | 0.47 | 0.495 | 0.495 | +0.02 (+4.21%) | 5,435,000 |
25 Aug 2014 | HKD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 855,000 |
22 Aug 2014 | HKD | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 685,000 |
21 Aug 2014 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 625,000 |
20 Aug 2014 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,090,000 |
19 Aug 2014 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 735,000 |
18 Aug 2014 | HKD | 0.475 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,170,000 |
15 Aug 2014 | HKD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 745,000 |
14 Aug 2014 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,655,000 |
13 Aug 2014 | HKD | 0.5 | 0.51 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 2,405,000 |