Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 0.122 | 0.124 | 0.121 | 0.124 | 1.24 | +0.002 (+1.64%) | 13,800,000 |
4 Sep 2014 | HKD | 0.121 | 0.123 | 0.12 | 0.122 | 1.22 | +0.002 (+1.67%) | 8,850,000 |
3 Sep 2014 | HKD | 0.127 | 0.127 | 0.119 | 0.12 | 1.2 | -0.006 (-4.76%) | 9,638,750 |
2 Sep 2014 | HKD | 0.125 | 0.127 | 0.123 | 0.126 | 1.26 | 0.0 (0.0%) | 10,875,000 |
1 Sep 2014 | HKD | 0.126 | 0.13 | 0.126 | 0.126 | 1.26 | -0.002 (-1.56%) | 5,491,995 |
29 Aug 2014 | HKD | 0.126 | 0.13 | 0.126 | 0.128 | 1.28 | 0.0 (0.0%) | 7,702,500 |
28 Aug 2014 | HKD | 0.127 | 0.129 | 0.126 | 0.128 | 1.28 | -0.003 (-2.29%) | 8,527,500 |
27 Aug 2014 | HKD | 0.138 | 0.138 | 0.13 | 0.131 | 1.31 | -0.009 (-6.43%) | 17,209,540 |
26 Aug 2014 | HKD | 0.136 | 0.14 | 0.132 | 0.14 | 1.4 | +0.005 (+3.70%) | 170,975,000 |
25 Aug 2014 | HKD | 0.134 | 0.138 | 0.131 | 0.135 | 1.35 | -0.001 (-0.74%) | 15,519,916 |
22 Aug 2014 | HKD | 0.137 | 0.138 | 0.132 | 0.136 | 1.36 | +0.001 (+0.74%) | 9,216,925 |
21 Aug 2014 | HKD | 0.145 | 0.145 | 0.135 | 0.135 | 1.35 | -0.01 (-6.90%) | 21,995,000 |
20 Aug 2014 | HKD | 0.146 | 0.147 | 0.142 | 0.145 | 1.45 | -0.001 (-0.68%) | 15,893,425 |
19 Aug 2014 | HKD | 0.148 | 0.149 | 0.144 | 0.146 | 1.46 | -0.002 (-1.35%) | 11,175,000 |
18 Aug 2014 | HKD | 0.145 | 0.149 | 0.143 | 0.148 | 1.48 | 0.0 (0.0%) | 10,075,200 |
15 Aug 2014 | HKD | 0.15 | 0.15 | 0.145 | 0.148 | 1.48 | -0.001 (-0.67%) | 8,300,000 |
14 Aug 2014 | HKD | 0.154 | 0.154 | 0.145 | 0.149 | 1.49 | -0.001 (-0.67%) | 10,750,000 |
13 Aug 2014 | HKD | 0.141 | 0.162 | 0.14 | 0.15 | 1.5 | -0.024 (-13.79%) | 14,450,002 |
12 Aug 2014 | HKD | 0.171 | 0.175 | 0.17 | 0.174 | 1.74 | +0.003 (+1.75%) | 19,992,496 |
11 Aug 2014 | HKD | 0.175 | 0.176 | 0.171 | 0.171 | 1.71 | -0.004 (-2.29%) | 12,900,002 |
8 Aug 2014 | HKD | 0.173 | 0.176 | 0.17 | 0.175 | 1.75 | -0.001 (-0.57%) | 13,325,000 |
7 Aug 2014 | HKD | 0.173 | 0.176 | 0.173 | 0.176 | 1.76 | 0.0 (0.0%) | 11,350,000 |
6 Aug 2014 | HKD | 0.171 | 0.176 | 0.171 | 0.176 | 1.76 | +0.001 (+0.57%) | 12,880,000 |
5 Aug 2014 | HKD | 0.175 | 0.175 | 0.171 | 0.175 | 1.75 | +0.001 (+0.57%) | 12,325,600 |
4 Aug 2014 | HKD | 0.173 | 0.174 | 0.172 | 0.174 | 1.74 | 0.0 (0.0%) | 19,926,000 |
1 Aug 2014 | HKD | 0.169 | 0.176 | 0.169 | 0.174 | 1.74 | 0.0 (0.0%) | 14,338,140 |
31 Jul 2014 | HKD | 0.174 | 0.178 | 0.171 | 0.174 | 1.74 | 0.0 (0.0%) | 10,300,000 |
30 Jul 2014 | HKD | 0.17 | 0.175 | 0.17 | 0.174 | 1.74 | +0.005 (+2.96%) | 12,624,970 |
29 Jul 2014 | HKD | 0.169 | 0.17 | 0.166 | 0.169 | 1.69 | +0.001 (+0.60%) | 14,550,000 |
28 Jul 2014 | HKD | 0.168 | 0.17 | 0.165 | 0.168 | 1.68 | -0.001 (-0.59%) | 10,142,600 |