Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2014 | HKD | 0.223 | 0.226 | 0.218 | 0.219 | 0.1521 | -0.004 (-1.79%) | 1,612,801 |
16 Jul 2014 | HKD | 0.22 | 0.223 | 0.218 | 0.223 | 0.1549 | 0.0 (0.0%) | 792,001 |
15 Jul 2014 | HKD | 0.22 | 0.225 | 0.22 | 0.223 | 0.1549 | +0.002 (+0.90%) | 1,656,001 |
14 Jul 2014 | HKD | 0.222 | 0.223 | 0.221 | 0.221 | 0.1535 | -0.005 (-2.21%) | 1,569,601 |
11 Jul 2014 | HKD | 0.223 | 0.23 | 0.222 | 0.226 | 0.1569 | +0.002 (+0.89%) | 763,201 |
10 Jul 2014 | HKD | 0.225 | 0.226 | 0.224 | 0.224 | 0.1556 | -0.002 (-0.88%) | 964,801 |
9 Jul 2014 | HKD | 0.23 | 0.23 | 0.224 | 0.226 | 0.1569 | +0.003 (+1.35%) | 2,966,402 |
8 Jul 2014 | HKD | 0.22 | 0.255 | 0.22 | 0.223 | 0.1549 | +0.005 (+2.29%) | 8,367,846 |
7 Jul 2014 | HKD | 0.223 | 0.223 | 0.215 | 0.218 | 0.1514 | -0.006 (-2.68%) | 1,728,001 |
4 Jul 2014 | HKD | 0.223 | 0.225 | 0.223 | 0.224 | 0.1556 | -0.009 (-3.86%) | 705,601 |
3 Jul 2014 | HKD | 0.21 | 0.235 | 0.21 | 0.233 | 0.1618 | +0.018 (+8.37%) | 2,376,002 |
2 Jul 2014 | HKD | 0.218 | 0.22 | 0.215 | 0.215 | 0.1493 | -0.005 (-2.27%) | 1,627,201 |
1 Jul 2014 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1528 | +0.003 (+1.38%) | 0 |
30 Jun 2014 | HKD | 0.225 | 0.225 | 0.217 | 0.217 | 0.1507 | -0.014 (-6.06%) | 1,497,601 |
27 Jun 2014 | HKD | 0.23 | 0.231 | 0.225 | 0.231 | 0.1604 | -0.003 (-1.28%) | 12,119,049 |
26 Jun 2014 | HKD | 0.23 | 0.238 | 0.22 | 0.234 | 0.1625 | -0.004 (-1.68%) | 1,310,401 |
25 Jun 2014 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 0.1653 | 0.0 (0.0%) | 14,400 |
24 Jun 2014 | HKD | 0.237 | 0.243 | 0.235 | 0.238 | 0.1653 | -0.009 (-3.64%) | 2,060,066 |
23 Jun 2014 | HKD | 0.237 | 0.247 | 0.236 | 0.247 | 0.1715 | +0.001 (+0.41%) | 550,080 |
20 Jun 2014 | HKD | 0.235 | 0.246 | 0.235 | 0.246 | 0.1708 | +0.006 (+2.50%) | 3,692,163 |
19 Jun 2014 | HKD | 0.24 | 0.243 | 0.236 | 0.24 | 0.1667 | 0.0 (0.0%) | 950,401 |
18 Jun 2014 | HKD | 0.246 | 0.246 | 0.236 | 0.24 | 0.1667 | -0.006 (-2.44%) | 907,201 |
17 Jun 2014 | HKD | 0.243 | 0.248 | 0.243 | 0.246 | 0.1708 | 0.0 (0.0%) | 921,601 |
16 Jun 2014 | HKD | 0.243 | 0.249 | 0.24 | 0.246 | 0.1708 | +0.001 (+0.41%) | 1,209,601 |
13 Jun 2014 | HKD | 0.245 | 0.245 | 0.243 | 0.245 | 0.1701 | 0.0 (0.0%) | 576,000 |
12 Jun 2014 | HKD | 0.245 | 0.25 | 0.24 | 0.245 | 0.1701 | -0.002 (-0.81%) | 720,001 |
11 Jun 2014 | HKD | 0.25 | 0.25 | 0.247 | 0.247 | 0.1715 | 0.0 (0.0%) | 1,267,201 |
10 Jun 2014 | HKD | 0.255 | 0.255 | 0.232 | 0.247 | 0.1715 | 0.0 (0.0%) | 2,779,202 |
9 Jun 2014 | HKD | 0.241 | 0.247 | 0.225 | 0.247 | 0.1715 | -0.002 (-0.80%) | 273,600 |
6 Jun 2014 | HKD | 0.25 | 0.25 | 0.241 | 0.249 | 0.1729 | -0.001 (-0.40%) | 547,200 |