Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 0.15 | 0.151 | 0.145 | 0.145 | 1.45 | -0.005 (-3.33%) | 14,300,000 |
15 Oct 2014 | HKD | 0.148 | 0.151 | 0.148 | 0.15 | 1.5 | +0.001 (+0.67%) | 14,630,000 |
14 Oct 2014 | HKD | 0.147 | 0.154 | 0.147 | 0.149 | 1.49 | -0.003 (-1.97%) | 6,512,500 |
13 Oct 2014 | HKD | 0.144 | 0.152 | 0.144 | 0.152 | 1.52 | +0.004 (+2.70%) | 4,875,000 |
10 Oct 2014 | HKD | 0.148 | 0.151 | 0.148 | 0.148 | 1.48 | -0.005 (-3.27%) | 4,050,396 |
9 Oct 2014 | HKD | 0.147 | 0.153 | 0.145 | 0.153 | 1.53 | +0.006 (+4.08%) | 8,437,500 |
8 Oct 2014 | HKD | 0.149 | 0.153 | 0.145 | 0.147 | 1.47 | -0.005 (-3.29%) | 10,995,896 |
7 Oct 2014 | HKD | 0.144 | 0.155 | 0.144 | 0.152 | 1.52 | +0.008 (+5.56%) | 8,660,463 |
6 Oct 2014 | HKD | 0.144 | 0.145 | 0.14 | 0.144 | 1.44 | +0.005 (+3.60%) | 9,305,827 |
3 Oct 2014 | HKD | 0.141 | 0.15 | 0.139 | 0.139 | 1.39 | -0.001 (-0.71%) | 8,987,159 |
2 Oct 2014 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | -0.004 (-2.78%) | 0 |
30 Sep 2014 | HKD | 0.15 | 0.15 | 0.142 | 0.144 | 1.44 | -0.005 (-3.36%) | 7,775,000 |
29 Sep 2014 | HKD | 0.154 | 0.154 | 0.144 | 0.149 | 1.49 | -0.01 (-6.29%) | 16,964,968 |
26 Sep 2014 | HKD | 0.16 | 0.16 | 0.155 | 0.159 | 1.59 | -0.001 (-0.63%) | 22,802,913 |
25 Sep 2014 | HKD | 0.165 | 0.166 | 0.16 | 0.16 | 1.6 | -0.003 (-1.84%) | 17,111,402 |
24 Sep 2014 | HKD | 0.16 | 0.168 | 0.16 | 0.163 | 1.63 | +0.003 (+1.88%) | 27,194,844 |
23 Sep 2014 | HKD | 0.168 | 0.171 | 0.158 | 0.16 | 1.6 | -0.008 (-4.76%) | 22,323,325 |
22 Sep 2014 | HKD | 0.158 | 0.178 | 0.158 | 0.168 | 1.68 | +0.011 (+7.01%) | 81,965,960 |
19 Sep 2014 | HKD | 0.153 | 0.158 | 0.15 | 0.157 | 1.57 | +0.007 (+4.67%) | 15,870,113 |
18 Sep 2014 | HKD | 0.146 | 0.152 | 0.146 | 0.15 | 1.5 | +0.006 (+4.17%) | 23,390,477 |
17 Sep 2014 | HKD | 0.149 | 0.152 | 0.143 | 0.144 | 1.44 | -0.006 (-4%) | 20,087,540 |
16 Sep 2014 | HKD | 0.162 | 0.162 | 0.147 | 0.15 | 1.5 | -0.009 (-5.66%) | 16,040,069 |
15 Sep 2014 | HKD | 0.147 | 0.162 | 0.142 | 0.159 | 1.59 | +0.012 (+8.16%) | 66,049,271 |
12 Sep 2014 | HKD | 0.132 | 0.154 | 0.125 | 0.147 | 1.47 | +0.013 (+9.70%) | 63,830,517 |
11 Sep 2014 | HKD | 0.132 | 0.138 | 0.132 | 0.134 | 1.34 | -0.001 (-0.74%) | 19,383,903 |
10 Sep 2014 | HKD | 0.131 | 0.137 | 0.128 | 0.135 | 1.35 | +0.005 (+3.85%) | 18,700,000 |
9 Sep 2014 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | -0.004 (-2.99%) | 0 |
8 Sep 2014 | HKD | 0.123 | 0.14 | 0.123 | 0.134 | 1.34 | +0.01 (+8.06%) | 19,607,500 |
5 Sep 2014 | HKD | 0.122 | 0.124 | 0.121 | 0.124 | 1.24 | +0.002 (+1.64%) | 13,800,000 |