Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | HKD | 0.56 | 0.65 | 0.55 | 0.61 | 0.61 | +0.03 (+5.17%) | 15,835,000 |
28 Oct 2014 | HKD | 0.5 | 0.59 | 0.49 | 0.58 | 0.58 | +0.085 (+17.17%) | 19,997,580 |
27 Oct 2014 | HKD | 0.52 | 0.52 | 0.44 | 0.495 | 0.495 | -0.025 (-4.81%) | 39,884,000 |
24 Oct 2014 | HKD | 0.58 | 0.58 | 0.51 | 0.52 | 0.52 | -0.06 (-10.34%) | 9,180,000 |
23 Oct 2014 | HKD | 0.6 | 0.61 | 0.56 | 0.58 | 0.58 | -0.03 (-4.92%) | 4,560,000 |
22 Oct 2014 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 6,138,000 |
21 Oct 2014 | HKD | 0.58 | 0.64 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 13,044,000 |
20 Oct 2014 | HKD | 0.6 | 0.6 | 0.53 | 0.58 | 0.58 | -0.02 (-3.33%) | 17,010,070 |
17 Oct 2014 | HKD | 0.64 | 0.65 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 13,430,000 |
16 Oct 2014 | HKD | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 16,528,801 |
15 Oct 2014 | HKD | 0.69 | 0.7 | 0.62 | 0.65 | 0.65 | -0.04 (-5.80%) | 26,316,619 |
14 Oct 2014 | HKD | 0.72 | 0.73 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 7,446,009 |
13 Oct 2014 | HKD | 0.75 | 0.77 | 0.69 | 0.72 | 0.72 | -0.03 (-4%) | 10,524,760 |
10 Oct 2014 | HKD | 0.77 | 0.81 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 13,880,280 |
9 Oct 2014 | HKD | 0.85 | 0.87 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 32,736,141 |
8 Oct 2014 | HKD | 0.7 | 0.83 | 0.7 | 0.83 | 0.83 | +0.13 (+18.57%) | 48,946,422 |
7 Oct 2014 | HKD | 0.7 | 0.74 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 18,862,051 |
6 Oct 2014 | HKD | 0.67 | 0.71 | 0.64 | 0.7 | 0.7 | +0.03 (+4.48%) | 13,876,110 |
3 Oct 2014 | HKD | 0.68 | 0.73 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 35,032,047 |
2 Oct 2014 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.59 | 0.7 | 0.58 | 0.68 | 0.68 | +0.08 (+13.33%) | 33,562,000 |
29 Sep 2014 | HKD | 0.64 | 0.65 | 0.6 | 0.6 | 0.6 | -0.07 (-10.45%) | 33,704,000 |
26 Sep 2014 | HKD | 0.7 | 0.76 | 0.63 | 0.67 | 0.67 | -0.04 (-5.63%) | 62,006,520 |
25 Sep 2014 | HKD | 0.67 | 0.77 | 0.67 | 0.71 | 0.71 | +0.05 (+7.58%) | 57,333,793 |
24 Sep 2014 | HKD | 0.55 | 0.68 | 0.54 | 0.66 | 0.66 | +0.11 (+20%) | 68,847,938 |
23 Sep 2014 | HKD | 0.58 | 0.64 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 150,095,203 |
22 Sep 2014 | HKD | 0.39 | 0.56 | 0.38 | 0.56 | 0.56 | +0.17 (+43.59%) | 157,024,609 |
19 Sep 2014 | HKD | 0.39 | 0.4 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 13,671,780 |
18 Sep 2014 | HKD | 0.4 | 0.405 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 10,404,000 |