Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 0.83 | 0.88 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 6,934,000 |
16 Oct 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,842,000 |
15 Oct 2014 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,210,000 |
14 Oct 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,780,000 |
13 Oct 2014 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 5,686,000 |
10 Oct 2014 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 1,104,000 |
9 Oct 2014 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,028,000 |
8 Oct 2014 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 166,000 |
7 Oct 2014 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 564,000 |
6 Oct 2014 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 764,000 |
3 Oct 2014 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,470,000 |
2 Oct 2014 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,260,000 |
29 Sep 2014 | HKD | 0.82 | 0.85 | 0.79 | 0.84 | 0.84 | 0.0 (0.0%) | 5,274,000 |
26 Sep 2014 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,200,000 |
25 Sep 2014 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,426,000 |
24 Sep 2014 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,404,000 |
23 Sep 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,772,000 |
22 Sep 2014 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,492,000 |
19 Sep 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,670,000 |
18 Sep 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,190,000 |
17 Sep 2014 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 4,876,000 |
16 Sep 2014 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 550,000 |
15 Sep 2014 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 716,000 |
12 Sep 2014 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 288,000 |
11 Sep 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,168,000 |
10 Sep 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 2,298,000 |
9 Sep 2014 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,392,000 |