Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 4.8 | 5.14 | 4.66 | 5.06 | 5.06 | +0.54 (+11.95%) | 22,452,000 |
3 Sep 2014 | HKD | 4.48 | 4.62 | 4.48 | 4.52 | 4.52 | +0.06 (+1.35%) | 5,464,000 |
2 Sep 2014 | HKD | 4.46 | 4.48 | 4.36 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,970,000 |
1 Sep 2014 | HKD | 4.39 | 4.46 | 4.31 | 4.45 | 4.45 | +0.13 (+3.01%) | 5,262,000 |
29 Aug 2014 | HKD | 4.44 | 4.45 | 4.25 | 4.32 | 4.32 | -0.14 (-3.14%) | 9,127,000 |
28 Aug 2014 | HKD | 4.41 | 4.54 | 4.3 | 4.46 | 4.46 | +0.07 (+1.59%) | 4,656,000 |
27 Aug 2014 | HKD | 4.6 | 4.63 | 4.38 | 4.39 | 4.39 | -0.19 (-4.15%) | 6,633,000 |
26 Aug 2014 | HKD | 4.65 | 4.69 | 4.5 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,055,000 |
25 Aug 2014 | HKD | 4.34 | 4.66 | 4.34 | 4.6 | 4.6 | +0.26 (+5.99%) | 13,877,000 |
22 Aug 2014 | HKD | 4.29 | 4.41 | 4.29 | 4.34 | 4.34 | +0.1 (+2.36%) | 3,553,000 |
21 Aug 2014 | HKD | 4.14 | 4.3 | 4.14 | 4.24 | 4.24 | +0.1 (+2.42%) | 2,199,000 |
20 Aug 2014 | HKD | 4.23 | 4.27 | 4.09 | 4.14 | 4.14 | -0.09 (-2.13%) | 3,199,000 |
19 Aug 2014 | HKD | 4.25 | 4.43 | 4.19 | 4.23 | 4.23 | +0.04 (+0.95%) | 10,188,000 |
18 Aug 2014 | HKD | 3.9 | 4.3 | 3.9 | 4.19 | 4.19 | +0.36 (+9.40%) | 8,741,000 |
15 Aug 2014 | HKD | 3.68 | 3.92 | 3.63 | 3.83 | 3.83 | +0.18 (+4.93%) | 9,321,000 |
14 Aug 2014 | HKD | 3.76 | 3.77 | 3.61 | 3.65 | 3.65 | -0.11 (-2.93%) | 3,856,000 |
13 Aug 2014 | HKD | 3.78 | 3.83 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 2,789,000 |
12 Aug 2014 | HKD | 3.78 | 3.88 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 4,419,000 |
11 Aug 2014 | HKD | 3.9 | 3.91 | 3.71 | 3.77 | 3.77 | -0.09 (-2.33%) | 4,257,000 |
8 Aug 2014 | HKD | 3.83 | 3.93 | 3.79 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,211,000 |
7 Aug 2014 | HKD | 3.87 | 3.91 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 2,451,000 |
6 Aug 2014 | HKD | 3.98 | 3.99 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 3,337,000 |
5 Aug 2014 | HKD | 3.93 | 4.08 | 3.87 | 3.96 | 3.96 | +0.11 (+2.86%) | 4,533,000 |
4 Aug 2014 | HKD | 3.93 | 4 | 3.76 | 3.85 | 3.85 | -0.09 (-2.28%) | 3,635,000 |
1 Aug 2014 | HKD | 4.1 | 4.18 | 3.91 | 3.94 | 3.94 | -0.21 (-5.06%) | 5,429,000 |
31 Jul 2014 | HKD | 4.17 | 4.19 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 2,001,000 |
30 Jul 2014 | HKD | 4.3 | 4.3 | 4.15 | 4.15 | 4.15 | -0.13 (-3.04%) | 4,260,000 |
29 Jul 2014 | HKD | 4.33 | 4.39 | 4.26 | 4.28 | 4.28 | -0.11 (-2.51%) | 3,265,000 |
28 Jul 2014 | HKD | 4.44 | 4.51 | 4.33 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,883,000 |
25 Jul 2014 | HKD | 4.26 | 4.45 | 4.22 | 4.44 | 4.44 | +0.22 (+5.21%) | 3,305,000 |