Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 2.1 | 2.14 | 1.96 | 2 | 2 | -0.15 (-6.98%) | 1,287,000 |
15 Oct 2014 | HKD | 2.12 | 2.16 | 2.1 | 2.15 | 2.15 | +0.03 (+1.42%) | 284,000 |
14 Oct 2014 | HKD | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 64,000 |
13 Oct 2014 | HKD | 2.1 | 2.2 | 2.1 | 2.13 | 2.13 | -0.05 (-2.29%) | 171,000 |
10 Oct 2014 | HKD | 2.18 | 2.2 | 2.1 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,407,000 |
9 Oct 2014 | HKD | 2.31 | 2.31 | 2.22 | 2.29 | 2.29 | +0.03 (+1.33%) | 58,000 |
8 Oct 2014 | HKD | 2.25 | 2.26 | 2.16 | 2.26 | 2.26 | -0.05 (-2.16%) | 134,000 |
7 Oct 2014 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 7,000 |
6 Oct 2014 | HKD | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.03 (+1.32%) | 15,000 |
3 Oct 2014 | HKD | 2.17 | 2.28 | 2.16 | 2.28 | 2.28 | +0.06 (+2.70%) | 43,000 |
2 Oct 2014 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 2.21 | 2.3 | 2.16 | 2.22 | 2.22 | -0.05 (-2.20%) | 497,000 |
29 Sep 2014 | HKD | 2.36 | 2.36 | 2.26 | 2.27 | 2.27 | -0.08 (-3.40%) | 371,000 |
26 Sep 2014 | HKD | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 90,000 |
25 Sep 2014 | HKD | 2.35 | 2.38 | 2.33 | 2.33 | 2.33 | -0.07 (-2.92%) | 687,000 |
24 Sep 2014 | HKD | 2.37 | 2.4 | 2.36 | 2.4 | 2.4 | +0.02 (+0.84%) | 9,000 |
23 Sep 2014 | HKD | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 209,000 |
22 Sep 2014 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 46,000 |
19 Sep 2014 | HKD | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | +0.03 (+1.24%) | 40,000 |
18 Sep 2014 | HKD | 2.42 | 2.44 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 317,000 |
17 Sep 2014 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 5,000 |
16 Sep 2014 | HKD | 2.59 | 2.59 | 2.4 | 2.47 | 2.47 | -0.12 (-4.63%) | 438,650 |
15 Sep 2014 | HKD | 2.56 | 2.6 | 2.51 | 2.59 | 2.59 | -0.01 (-0.38%) | 502,000 |
12 Sep 2014 | HKD | 2.54 | 2.6 | 2.54 | 2.6 | 2.6 | +0.01 (+0.39%) | 178,000 |
11 Sep 2014 | HKD | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 159,340 |
10 Sep 2014 | HKD | 2.63 | 2.63 | 2.54 | 2.59 | 2.59 | -0.04 (-1.52%) | 640,000 |
9 Sep 2014 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.62 | 2.64 | 2.6 | 2.63 | 2.63 | +0.04 (+1.54%) | 49,000 |
5 Sep 2014 | HKD | 2.61 | 2.62 | 2.5 | 2.59 | 2.59 | -0.02 (-0.77%) | 846,000 |