Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | HKD | 0.17 | 0.17 | 0.169 | 0.169 | 1.69 | -0.003 (-1.74%) | 375,000 |
24 Jul 2014 | HKD | 0.17 | 0.172 | 0.168 | 0.172 | 1.72 | +0.004 (+2.38%) | 1,891,260 |
23 Jul 2014 | HKD | 0.17 | 0.172 | 0.167 | 0.168 | 1.68 | -0.001 (-0.59%) | 11,651,000 |
22 Jul 2014 | HKD | 0.172 | 0.172 | 0.168 | 0.169 | 1.69 | -0.001 (-0.59%) | 10,126,070 |
21 Jul 2014 | HKD | 0.17 | 0.173 | 0.17 | 0.17 | 1.7 | +0.001 (+0.59%) | 12,273,000 |
18 Jul 2014 | HKD | 0.175 | 0.175 | 0.169 | 0.169 | 1.69 | -0.001 (-0.59%) | 13,956,470 |
17 Jul 2014 | HKD | 0.16 | 0.17 | 0.16 | 0.17 | 1.7 | +0.012 (+7.59%) | 10,605,000 |
16 Jul 2014 | HKD | 0.157 | 0.159 | 0.155 | 0.158 | 1.58 | +0.001 (+0.64%) | 11,760,500 |
15 Jul 2014 | HKD | 0.158 | 0.165 | 0.153 | 0.157 | 1.57 | +0.002 (+1.29%) | 16,835,682 |
14 Jul 2014 | HKD | 0.155 | 0.157 | 0.143 | 0.155 | 1.55 | -0.014 (-8.28%) | 21,739,040 |
11 Jul 2014 | HKD | 0.17 | 0.17 | 0.164 | 0.169 | 1.69 | +0.001 (+0.60%) | 9,925,000 |
10 Jul 2014 | HKD | 0.166 | 0.168 | 0.166 | 0.168 | 1.68 | +0.001 (+0.60%) | 7,700,000 |
9 Jul 2014 | HKD | 0.167 | 0.169 | 0.163 | 0.167 | 1.67 | -0.001 (-0.60%) | 10,725,000 |
8 Jul 2014 | HKD | 0.167 | 0.168 | 0.164 | 0.168 | 1.68 | +0.001 (+0.60%) | 3,150,000 |
7 Jul 2014 | HKD | 0.17 | 0.17 | 0.161 | 0.167 | 1.67 | 0.0 (0.0%) | 9,150,000 |
4 Jul 2014 | HKD | 0.17 | 0.171 | 0.164 | 0.167 | 1.67 | -0.001 (-0.60%) | 6,270,000 |
3 Jul 2014 | HKD | 0.155 | 0.188 | 0.155 | 0.168 | 1.68 | +0.016 (+10.53%) | 59,225,000 |
2 Jul 2014 | HKD | 0.15 | 0.152 | 0.15 | 0.152 | 1.52 | +0.032 (+26.67%) | 11,400,000 |
1 Jul 2014 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | -0.03 (-20%) | 0 |
30 Jun 2014 | HKD | 0.15 | 0.151 | 0.148 | 0.15 | 1.5 | 0.0 (0.0%) | 12,425,000 |
27 Jun 2014 | HKD | 0.151 | 0.151 | 0.147 | 0.15 | 1.5 | 0.0 (0.0%) | 11,125,000 |
26 Jun 2014 | HKD | 0.151 | 0.153 | 0.15 | 0.15 | 1.5 | -0.004 (-2.60%) | 3,100,000 |
25 Jun 2014 | HKD | 0.155 | 0.155 | 0.152 | 0.154 | 1.54 | -0.001 (-0.65%) | 3,662,500 |
24 Jun 2014 | HKD | 0.16 | 0.16 | 0.155 | 0.155 | 1.55 | -0.009 (-5.49%) | 2,275,000 |
23 Jun 2014 | HKD | 0.165 | 0.165 | 0.161 | 0.164 | 1.64 | 0.0 (0.0%) | 2,700,000 |
20 Jun 2014 | HKD | 0.166 | 0.168 | 0.164 | 0.164 | 1.64 | -0.002 (-1.20%) | 13,684,725 |
19 Jun 2014 | HKD | 0.165 | 0.167 | 0.163 | 0.166 | 1.66 | -0.003 (-1.78%) | 4,200,000 |
18 Jun 2014 | HKD | 0.162 | 0.169 | 0.162 | 0.169 | 1.69 | +0.001 (+0.60%) | 16,000,000 |
17 Jun 2014 | HKD | 0.171 | 0.178 | 0.167 | 0.168 | 1.68 | -0.008 (-4.55%) | 15,950,000 |
16 Jun 2014 | HKD | 0.171 | 0.189 | 0.167 | 0.176 | 1.76 | +0.008 (+4.76%) | 11,950,000 |