Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2014 | HKD | 0.24 | 0.25 | 0.24 | 0.246 | 0.205 | +0.003 (+1.23%) | 4,944,002 |
28 Aug 2014 | HKD | 0.244 | 0.244 | 0.239 | 0.243 | 0.2025 | -0.001 (-0.41%) | 2,640,001 |
27 Aug 2014 | HKD | 0.249 | 0.249 | 0.243 | 0.244 | 0.2033 | -0.005 (-2.01%) | 3,208,801 |
26 Aug 2014 | HKD | 0.243 | 0.26 | 0.243 | 0.249 | 0.2075 | +0.002 (+0.81%) | 3,984,002 |
25 Aug 2014 | HKD | 0.241 | 0.249 | 0.237 | 0.247 | 0.2058 | +0.006 (+2.49%) | 5,613,602 |
22 Aug 2014 | HKD | 0.236 | 0.246 | 0.233 | 0.241 | 0.2008 | +0.006 (+2.55%) | 7,680,003 |
21 Aug 2014 | HKD | 0.244 | 0.25 | 0.234 | 0.235 | 0.1958 | -0.011 (-4.47%) | 9,655,204 |
20 Aug 2014 | HKD | 0.255 | 0.255 | 0.246 | 0.246 | 0.205 | -0.009 (-3.53%) | 3,508,801 |
19 Aug 2014 | HKD | 0.26 | 0.26 | 0.24 | 0.255 | 0.2125 | -0.005 (-1.92%) | 9,542,404 |
18 Aug 2014 | HKD | 0.219 | 0.26 | 0.213 | 0.26 | 0.2167 | +0.04 (+18.18%) | 22,080,008 |
15 Aug 2014 | HKD | 0.219 | 0.225 | 0.214 | 0.22 | 0.1833 | +0.002 (+0.92%) | 3,590,401 |
14 Aug 2014 | HKD | 0.228 | 0.228 | 0.213 | 0.218 | 0.1817 | -0.008 (-3.54%) | 3,583,201 |
13 Aug 2014 | HKD | 0.23 | 0.243 | 0.226 | 0.226 | 0.1883 | -0.004 (-1.74%) | 5,116,802 |
12 Aug 2014 | HKD | 0.213 | 0.23 | 0.211 | 0.23 | 0.1917 | +0.015 (+6.98%) | 4,058,402 |
11 Aug 2014 | HKD | 0.204 | 0.222 | 0.204 | 0.215 | 0.1792 | +0.012 (+5.91%) | 4,420,802 |
8 Aug 2014 | HKD | 0.202 | 0.205 | 0.198 | 0.203 | 0.1692 | -0.002 (-0.98%) | 4,212,002 |
7 Aug 2014 | HKD | 0.207 | 0.207 | 0.203 | 0.205 | 0.1708 | -0.002 (-0.97%) | 4,838,402 |
6 Aug 2014 | HKD | 0.209 | 0.209 | 0.204 | 0.207 | 0.1725 | -0.003 (-1.43%) | 3,033,601 |
5 Aug 2014 | HKD | 0.207 | 0.214 | 0.201 | 0.21 | 0.175 | +0.002 (+0.96%) | 3,184,801 |
4 Aug 2014 | HKD | 0.211 | 0.211 | 0.202 | 0.208 | 0.1733 | -0.005 (-2.35%) | 4,284,002 |
1 Aug 2014 | HKD | 0.214 | 0.216 | 0.205 | 0.213 | 0.1775 | -0.003 (-1.39%) | 6,108,002 |
31 Jul 2014 | HKD | 0.223 | 0.226 | 0.214 | 0.216 | 0.18 | -0.009 (-4.00%) | 5,052,002 |
30 Jul 2014 | HKD | 0.229 | 0.23 | 0.224 | 0.225 | 0.1875 | -0.005 (-2.17%) | 3,060,001 |
29 Jul 2014 | HKD | 0.231 | 0.232 | 0.227 | 0.23 | 0.1917 | 0.0 (0.0%) | 3,204,001 |
28 Jul 2014 | HKD | 0.229 | 0.235 | 0.229 | 0.23 | 0.1917 | +0.002 (+0.88%) | 3,324,001 |
25 Jul 2014 | HKD | 0.23 | 0.232 | 0.226 | 0.228 | 0.19 | -0.003 (-1.30%) | 2,796,001 |
24 Jul 2014 | HKD | 0.237 | 0.24 | 0.229 | 0.231 | 0.1925 | -0.004 (-1.70%) | 4,500,002 |
23 Jul 2014 | HKD | 0.235 | 0.245 | 0.232 | 0.235 | 0.1958 | +0.008 (+4.44%) | 12,312,005 |
23 Jul 2014 |
|
|||||||
22 Jul 2014 | HKD | 0.28 | 0.28 | 0.255 | 0.27 | 0.1875 | 0.0 (0.0%) | 15,580,812 |
21 Jul 2014 | HKD | 0.246 | 0.295 | 0.24 | 0.27 | 0.1875 | +0.044 (+19.47%) | 38,145,629 |