Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2014 | HKD | 8.2411 | 8.3571 | 8.0089 | 8.125 | 4.375 | -0.116 (-1.41%) | 172,880 |
23 Oct 2014 | HKD | 8.3571 | 8.4732 | 8.125 | 8.2411 | 4.4375 | -0.116 (-1.39%) | 92,800 |
22 Oct 2014 | HKD | 8.4732 | 8.4732 | 8.3571 | 8.3571 | 4.5 | 0.0 (0.0%) | 71,520 |
21 Oct 2014 | HKD | 8.3571 | 8.4732 | 8.2411 | 8.3571 | 4.5 | 0.0 (0.0%) | 31,680 |
20 Oct 2014 | HKD | 8.4732 | 8.4732 | 8.2411 | 8.3571 | 4.5 | -0.116 (-1.37%) | 148,480 |
17 Oct 2014 | HKD | 8.5893 | 8.5893 | 8.3571 | 8.4732 | 4.5625 | -0.116 (-1.35%) | 71,200 |
16 Oct 2014 | HKD | 8.9375 | 8.9375 | 8.3571 | 8.5893 | 4.625 | -0.464 (-5.13%) | 410,240 |
15 Oct 2014 | HKD | 8.4732 | 9.0536 | 8.3571 | 9.0536 | 4.875 | +0.58 (+6.85%) | 600,480 |
14 Oct 2014 | HKD | 8.7054 | 8.8214 | 8.2411 | 8.4732 | 4.5625 | -0.348 (-3.95%) | 533,840 |
13 Oct 2014 | HKD | 8.7054 | 9.0536 | 8.3571 | 8.8214 | 4.75 | +0.116 (+1.33%) | 618,480 |
10 Oct 2014 | HKD | 8.7054 | 8.9375 | 8.4732 | 8.7054 | 4.6875 | -0.116 (-1.31%) | 318,240 |
9 Oct 2014 | HKD | 8.7054 | 8.8214 | 8.5893 | 8.8214 | 4.75 | +0.232 (+2.70%) | 150,640 |
8 Oct 2014 | HKD | 8.5893 | 8.7054 | 8.4732 | 8.5893 | 4.625 | -0.116 (-1.33%) | 52,640 |
7 Oct 2014 | HKD | 8.5893 | 8.7054 | 8.4732 | 8.7054 | 4.6875 | +0.116 (+1.35%) | 63,120 |
6 Oct 2014 | HKD | 8.4732 | 8.8214 | 8.3571 | 8.5893 | 4.625 | 0.0 (0.0%) | 182,320 |
3 Oct 2014 | HKD | 8.7054 | 8.7054 | 8.2411 | 8.5893 | 4.625 | -0.231 (-2.62%) | 217,360 |
2 Oct 2014 | HKD | 8.82 | 8.82 | 8.82 | 8.82 | 4.7492 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 8.82 | 8.82 | 8.82 | 8.82 | 4.7492 | -0.001 (-0.02%) | 0 |
30 Sep 2014 | HKD | 8.7054 | 8.8214 | 8.5893 | 8.8214 | 4.75 | +0.348 (+4.11%) | 124,800 |
29 Sep 2014 | HKD | 8.9375 | 8.9375 | 8.125 | 8.4732 | 4.5625 | -0.58 (-6.41%) | 183,760 |
26 Sep 2014 | HKD | 9.1696 | 9.1696 | 8.9375 | 9.0536 | 4.875 | -0.116 (-1.27%) | 197,600 |
25 Sep 2014 | HKD | 9.2857 | 9.4018 | 9.0536 | 9.1696 | 4.9375 | -0.116 (-1.25%) | 168,960 |
24 Sep 2014 | HKD | 9.4018 | 9.5179 | 9.1696 | 9.2857 | 5 | 0.0 (0.0%) | 229,280 |
23 Sep 2014 | HKD | 8.8214 | 9.5179 | 8.8214 | 9.2857 | 5 | +0.348 (+3.90%) | 455,280 |
22 Sep 2014 | HKD | 8.9375 | 9.0536 | 8.9375 | 8.9375 | 4.8125 | 0.0 (0.0%) | 195,600 |
19 Sep 2014 | HKD | 8.8214 | 9.1696 | 8.8214 | 8.9375 | 4.8125 | +0.116 (+1.32%) | 116,480 |
18 Sep 2014 | HKD | 8.7054 | 9.0536 | 8.7054 | 8.8214 | 4.75 | +0.116 (+1.33%) | 94,400 |
17 Sep 2014 | HKD | 8.8214 | 8.9375 | 8.7054 | 8.7054 | 4.6875 | -0.116 (-1.31%) | 75,520 |
16 Sep 2014 | HKD | 9.0536 | 9.0536 | 8.8214 | 8.8214 | 4.75 | -0.232 (-2.56%) | 98,880 |
15 Sep 2014 | HKD | 9.0536 | 9.0536 | 8.8214 | 9.0536 | 4.875 | 0.0 (0.0%) | 213,120 |