Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2014 | HKD | 0.218 | 0.226 | 0.21 | 0.217 | 0.217 | -0.007 (-3.13%) | 3,530,000 |
5 Aug 2014 | HKD | 0.233 | 0.238 | 0.215 | 0.224 | 0.224 | -0.005 (-2.18%) | 8,406,000 |
4 Aug 2014 | HKD | 0.238 | 0.248 | 0.223 | 0.229 | 0.229 | -0.003 (-1.29%) | 15,646,000 |
1 Aug 2014 | HKD | 0.208 | 0.255 | 0.208 | 0.232 | 0.232 | +0.027 (+13.17%) | 73,495,203 |
31 Jul 2014 | HKD | 0.206 | 0.21 | 0.202 | 0.205 | 0.205 | +0.004 (+1.99%) | 828,000 |
30 Jul 2014 | HKD | 0.206 | 0.206 | 0.192 | 0.201 | 0.201 | -0.003 (-1.47%) | 3,264,400 |
29 Jul 2014 | HKD | 0.205 | 0.209 | 0.195 | 0.204 | 0.204 | -0.001 (-0.49%) | 1,618,092 |
28 Jul 2014 | HKD | 0.21 | 0.215 | 0.202 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,208,000 |
25 Jul 2014 | HKD | 0.2 | 0.213 | 0.2 | 0.21 | 0.21 | +0.013 (+6.60%) | 8,702,824 |
24 Jul 2014 | HKD | 0.192 | 0.2 | 0.192 | 0.197 | 0.197 | +0.005 (+2.60%) | 2,463,200 |
23 Jul 2014 | HKD | 0.193 | 0.198 | 0.188 | 0.192 | 0.192 | +0.002 (+1.05%) | 1,381,976 |
22 Jul 2014 | HKD | 0.19 | 0.194 | 0.183 | 0.19 | 0.19 | -0.004 (-2.06%) | 1,554,000 |
21 Jul 2014 | HKD | 0.182 | 0.195 | 0.182 | 0.194 | 0.194 | +0.009 (+4.86%) | 2,224,000 |
18 Jul 2014 | HKD | 0.187 | 0.187 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 560,000 |
17 Jul 2014 | HKD | 0.192 | 0.196 | 0.18 | 0.18 | 0.18 | -0.012 (-6.25%) | 3,094,000 |
16 Jul 2014 | HKD | 0.193 | 0.196 | 0.19 | 0.192 | 0.192 | 0.0 (0.0%) | 1,710,000 |
15 Jul 2014 | HKD | 0.176 | 0.204 | 0.175 | 0.192 | 0.192 | +0.014 (+7.87%) | 3,404,000 |
14 Jul 2014 | HKD | 0.187 | 0.188 | 0.178 | 0.178 | 0.178 | -0.01 (-5.32%) | 454,000 |
11 Jul 2014 | HKD | 0.202 | 0.202 | 0.183 | 0.188 | 0.188 | -0.011 (-5.53%) | 6,264,000 |
10 Jul 2014 | HKD | 0.173 | 0.208 | 0.173 | 0.199 | 0.199 | +0.027 (+15.70%) | 24,030,801 |
9 Jul 2014 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | +0.001 (+0.58%) | 104,000 |
8 Jul 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | -0.001 (-0.58%) | 116,000 |
7 Jul 2014 | HKD | 0.16 | 0.175 | 0.159 | 0.172 | 0.172 | +0.01 (+6.17%) | 1,826,000 |
4 Jul 2014 | HKD | 0.16 | 0.164 | 0.158 | 0.162 | 0.162 | -0.004 (-2.41%) | 1,436,000 |
3 Jul 2014 | HKD | 0.166 | 0.166 | 0.165 | 0.166 | 0.166 | 0.0 (0.0%) | 468,000 |
2 Jul 2014 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | -0.004 (-2.35%) | 8,000 |
1 Jul 2014 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.003 (+1.80%) | 0 |
30 Jun 2014 | HKD | 0.16 | 0.167 | 0.16 | 0.167 | 0.167 | +0.009 (+5.70%) | 402,000 |
27 Jun 2014 | HKD | 0.16 | 0.16 | 0.157 | 0.158 | 0.158 | -0.007 (-4.24%) | 898,000 |
26 Jun 2014 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 20,000 |