Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | HKD | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 736,000 |
11 Sep 2014 | HKD | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | -0.06 (-2.68%) | 705,000 |
10 Sep 2014 | HKD | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,581,000 |
9 Sep 2014 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 842,000 |
5 Sep 2014 | HKD | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 849,000 |
4 Sep 2014 | HKD | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 1,277,000 |
3 Sep 2014 | HKD | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,048,105 |
2 Sep 2014 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 721,000 |
1 Sep 2014 | HKD | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 718,000 |
29 Aug 2014 | HKD | 2.23 | 2.25 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,384,000 |
28 Aug 2014 | HKD | 2.25 | 2.25 | 2.21 | 2.23 | 2.23 | -0.02 (-0.89%) | 2,170,500 |
27 Aug 2014 | HKD | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,502,000 |
26 Aug 2014 | HKD | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,210,000 |
25 Aug 2014 | HKD | 2.21 | 2.23 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,613,000 |
22 Aug 2014 | HKD | 2.18 | 2.21 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,397,000 |
21 Aug 2014 | HKD | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 992,000 |
20 Aug 2014 | HKD | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 836,300 |
19 Aug 2014 | HKD | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 4,432,000 |
18 Aug 2014 | HKD | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,469,000 |
15 Aug 2014 | HKD | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 3,730,000 |
14 Aug 2014 | HKD | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 5,355,400 |
13 Aug 2014 | HKD | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,214,500 |
12 Aug 2014 | HKD | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 2,744,000 |
11 Aug 2014 | HKD | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 3,903,500 |
8 Aug 2014 | HKD | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 1,716,000 |
7 Aug 2014 | HKD | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 4,422,003 |
6 Aug 2014 | HKD | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 2,026,000 |
5 Aug 2014 | HKD | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 961,167 |
4 Aug 2014 | HKD | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 569,000 |