Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2014 | HKD | 0.4 | 0.425 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 22,310,289 |
16 Sep 2014 | HKD | 0.405 | 0.405 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 8,989,200 |
15 Sep 2014 | HKD | 0.37 | 0.425 | 0.37 | 0.405 | 0.405 | +0.025 (+6.58%) | 42,027,801 |
12 Sep 2014 | HKD | 0.4 | 0.4 | 0.345 | 0.38 | 0.38 | -0.015 (-3.80%) | 70,302,031 |
11 Sep 2014 | HKD | 0.36 | 0.46 | 0.35 | 0.395 | 0.395 | +0.055 (+16.18%) | 193,243,297 |
10 Sep 2014 | HKD | 0.28 | 0.345 | 0.265 | 0.34 | 0.34 | +0.06 (+21.43%) | 128,371,797 |
9 Sep 2014 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
8 Sep 2014 | HKD | 0.22 | 0.275 | 0.216 | 0.275 | 0.275 | +0.054 (+24.43%) | 50,718,000 |
5 Sep 2014 | HKD | 0.223 | 0.226 | 0.219 | 0.221 | 0.221 | +0.002 (+0.91%) | 2,414,000 |
4 Sep 2014 | HKD | 0.217 | 0.224 | 0.215 | 0.219 | 0.219 | 0.0 (0.0%) | 944,000 |
3 Sep 2014 | HKD | 0.22 | 0.228 | 0.214 | 0.219 | 0.219 | +0.003 (+1.39%) | 6,532,000 |
2 Sep 2014 | HKD | 0.212 | 0.216 | 0.21 | 0.216 | 0.216 | -0.002 (-0.92%) | 2,036,000 |
1 Sep 2014 | HKD | 0.218 | 0.22 | 0.213 | 0.218 | 0.218 | +0.003 (+1.40%) | 1,124,000 |
29 Aug 2014 | HKD | 0.22 | 0.22 | 0.212 | 0.215 | 0.215 | +0.001 (+0.47%) | 786,000 |
28 Aug 2014 | HKD | 0.22 | 0.228 | 0.21 | 0.214 | 0.214 | -0.006 (-2.73%) | 3,294,000 |
27 Aug 2014 | HKD | 0.22 | 0.224 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 470,000 |
26 Aug 2014 | HKD | 0.224 | 0.224 | 0.216 | 0.22 | 0.22 | +0.002 (+0.92%) | 650,000 |
25 Aug 2014 | HKD | 0.221 | 0.225 | 0.216 | 0.218 | 0.218 | -0.005 (-2.24%) | 1,048,000 |
22 Aug 2014 | HKD | 0.222 | 0.229 | 0.219 | 0.223 | 0.223 | +0.004 (+1.83%) | 3,386,000 |
21 Aug 2014 | HKD | 0.228 | 0.235 | 0.21 | 0.219 | 0.219 | -0.005 (-2.23%) | 6,684,000 |
20 Aug 2014 | HKD | 0.206 | 0.228 | 0.206 | 0.224 | 0.224 | +0.016 (+7.69%) | 11,074,000 |
19 Aug 2014 | HKD | 0.2 | 0.213 | 0.2 | 0.208 | 0.208 | +0.003 (+1.46%) | 3,596,000 |
18 Aug 2014 | HKD | 0.208 | 0.21 | 0.2 | 0.205 | 0.205 | -0.007 (-3.30%) | 4,506,000 |
15 Aug 2014 | HKD | 0.208 | 0.216 | 0.204 | 0.212 | 0.212 | 0.0 (0.0%) | 1,438,000 |
14 Aug 2014 | HKD | 0.208 | 0.214 | 0.205 | 0.212 | 0.212 | 0.0 (0.0%) | 3,832,000 |
13 Aug 2014 | HKD | 0.209 | 0.214 | 0.209 | 0.212 | 0.212 | -0.002 (-0.93%) | 1,584,000 |
12 Aug 2014 | HKD | 0.21 | 0.219 | 0.208 | 0.214 | 0.214 | -0.004 (-1.83%) | 1,414,000 |
11 Aug 2014 | HKD | 0.215 | 0.235 | 0.215 | 0.218 | 0.218 | +0.002 (+0.93%) | 5,578,000 |
8 Aug 2014 | HKD | 0.216 | 0.217 | 0.209 | 0.216 | 0.216 | -0.003 (-1.37%) | 1,407,200 |
7 Aug 2014 | HKD | 0.211 | 0.22 | 0.204 | 0.219 | 0.219 | +0.002 (+0.92%) | 4,202,000 |