Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 5.62 | 5.67 | 5.4 | 5.53 | 5.53 | -0.11 (-1.95%) | 8,891,375 |
15 Oct 2014 | HKD | 5.25 | 5.73 | 5.24 | 5.64 | 5.64 | +0.39 (+7.43%) | 20,617,051 |
14 Oct 2014 | HKD | 4.94 | 5.38 | 4.81 | 5.25 | 5.25 | +0.34 (+6.92%) | 13,687,000 |
13 Oct 2014 | HKD | 4.78 | 4.99 | 4.72 | 4.91 | 4.91 | +0.07 (+1.45%) | 9,245,000 |
10 Oct 2014 | HKD | 4.77 | 5.05 | 4.72 | 4.84 | 4.84 | +0.07 (+1.47%) | 7,751,000 |
9 Oct 2014 | HKD | 4.84 | 4.89 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 8,105,000 |
8 Oct 2014 | HKD | 4.86 | 4.86 | 4.71 | 4.76 | 4.76 | -0.08 (-1.65%) | 3,522,000 |
7 Oct 2014 | HKD | 4.83 | 4.95 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 5,758,000 |
6 Oct 2014 | HKD | 5.08 | 5.08 | 4.89 | 4.91 | 4.91 | -0.1 (-2.00%) | 2,988,000 |
3 Oct 2014 | HKD | 4.95 | 5.04 | 4.77 | 5.01 | 5.01 | +0.04 (+0.80%) | 6,657,000 |
2 Oct 2014 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 4.63 | 4.97 | 4.63 | 4.97 | 4.97 | +0.25 (+5.30%) | 7,478,000 |
29 Sep 2014 | HKD | 4.8 | 4.86 | 4.69 | 4.72 | 4.72 | -0.09 (-1.87%) | 7,488,000 |
26 Sep 2014 | HKD | 4.86 | 4.87 | 4.81 | 4.81 | 4.81 | -0.14 (-2.83%) | 2,758,000 |
25 Sep 2014 | HKD | 5.05 | 5.05 | 4.88 | 4.95 | 4.95 | -0.04 (-0.80%) | 3,364,000 |
24 Sep 2014 | HKD | 4.83 | 5.11 | 4.83 | 4.99 | 4.99 | +0.17 (+3.53%) | 8,568,000 |
23 Sep 2014 | HKD | 4.86 | 4.86 | 4.6 | 4.82 | 4.82 | -0.04 (-0.82%) | 7,184,000 |
22 Sep 2014 | HKD | 4.47 | 4.93 | 4.47 | 4.86 | 4.86 | +0.39 (+8.72%) | 7,505,000 |
19 Sep 2014 | HKD | 4.45 | 4.49 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 4,825,000 |
18 Sep 2014 | HKD | 4.51 | 4.51 | 4.38 | 4.38 | 4.38 | -0.08 (-1.79%) | 5,214,000 |
17 Sep 2014 | HKD | 4.38 | 4.54 | 4.38 | 4.46 | 4.46 | +0.17 (+3.96%) | 6,327,000 |
16 Sep 2014 | HKD | 4.53 | 4.64 | 4.28 | 4.29 | 4.29 | -0.23 (-5.09%) | 5,811,000 |
15 Sep 2014 | HKD | 4.7 | 4.71 | 4.46 | 4.52 | 4.52 | -0.15 (-3.21%) | 6,938,000 |
12 Sep 2014 | HKD | 4.84 | 4.84 | 4.66 | 4.67 | 4.67 | -0.12 (-2.51%) | 7,120,000 |
11 Sep 2014 | HKD | 4.78 | 4.93 | 4.77 | 4.79 | 4.79 | +0.03 (+0.63%) | 7,340,000 |
10 Sep 2014 | HKD | 4.95 | 5.04 | 4.75 | 4.76 | 4.76 | -0.17 (-3.45%) | 7,565,000 |
9 Sep 2014 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 4.95 | 5.1 | 4.8 | 4.93 | 4.93 | +0.02 (+0.41%) | 4,003,000 |
5 Sep 2014 | HKD | 5.09 | 5.13 | 4.83 | 4.91 | 4.91 | -0.15 (-2.96%) | 9,251,000 |