Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | HKD | 0.375 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 755,000 |
26 Jun 2014 | HKD | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,245,000 |
25 Jun 2014 | HKD | 0.38 | 0.4 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,095,000 |
24 Jun 2014 | HKD | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 655,000 |
23 Jun 2014 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,755,000 |
20 Jun 2014 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 540,000 |
19 Jun 2014 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 710,000 |
18 Jun 2014 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 625,000 |
17 Jun 2014 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,440,000 |
16 Jun 2014 | HKD | 0.42 | 0.43 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 889,000 |
13 Jun 2014 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 355,000 |
12 Jun 2014 | HKD | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 900,000 |
11 Jun 2014 | HKD | 0.395 | 0.43 | 0.395 | 0.425 | 0.425 | +0.03 (+7.59%) | 5,195,000 |
10 Jun 2014 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 480,000 |
9 Jun 2014 | HKD | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 735,000 |
6 Jun 2014 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 290,000 |
5 Jun 2014 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 210,000 |
4 Jun 2014 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 250,000 |
3 Jun 2014 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | +0.01 (+2.60%) | 515,000 |
2 Jun 2014 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 925,000 |
29 May 2014 | HKD | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 75,000 |
28 May 2014 | HKD | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 945,000 |
27 May 2014 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,070,000 |
26 May 2014 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | -0.005 (-1.27%) | 576,000 |
23 May 2014 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 240,000 |
22 May 2014 | HKD | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.005 (+1.28%) | 985,000 |
21 May 2014 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 85,000 |
20 May 2014 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 320,000 |
19 May 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 430,000 |