Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 2.76 | 2.87 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 1,477,000 |
23 Jul 2014 | HKD | 2.78 | 2.82 | 2.7 | 2.77 | 2.77 | -0.02 (-0.72%) | 921,000 |
22 Jul 2014 | HKD | 2.64 | 2.83 | 2.64 | 2.79 | 2.79 | +0.19 (+7.31%) | 2,380,000 |
21 Jul 2014 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
18 Jul 2014 | HKD | 2.59 | 2.62 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 193,000 |
17 Jul 2014 | HKD | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | +0.05 (+1.97%) | 708,020 |
16 Jul 2014 | HKD | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 177,800 |
15 Jul 2014 | HKD | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 108,000 |
14 Jul 2014 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 12,100 |
11 Jul 2014 | HKD | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 96,000 |
10 Jul 2014 | HKD | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,076,000 |
9 Jul 2014 | HKD | 2.46 | 2.51 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 153,000 |
8 Jul 2014 | HKD | 2.46 | 2.51 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 46,000 |
7 Jul 2014 | HKD | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 122,000 |
4 Jul 2014 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 36,000 |
3 Jul 2014 | HKD | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 175,000 |
2 Jul 2014 | HKD | 2.5 | 2.55 | 2.48 | 2.55 | 2.55 | +0.05 (+2%) | 320,000 |
1 Jul 2014 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.54 | 2.54 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 371,000 |
27 Jun 2014 | HKD | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 72,000 |
26 Jun 2014 | HKD | 2.49 | 2.54 | 2.49 | 2.54 | 2.54 | +0.06 (+2.42%) | 210,000 |
25 Jun 2014 | HKD | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 13,000 |
24 Jun 2014 | HKD | 2.45 | 2.49 | 2.45 | 2.48 | 2.48 | +0.04 (+1.64%) | 451,000 |
23 Jun 2014 | HKD | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 84,000 |
20 Jun 2014 | HKD | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | +0.04 (+1.65%) | 1,113,000 |
19 Jun 2014 | HKD | 2.43 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 1,395,000 |
18 Jun 2014 | HKD | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 1,525,000 |
17 Jun 2014 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 376,000 |
16 Jun 2014 | HKD | 2.41 | 2.42 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 110,000 |
13 Jun 2014 | HKD | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 114,000 |