Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | HKD | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 722,000 |
31 Jul 2014 | HKD | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 506,000 |
30 Jul 2014 | HKD | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 1,115,000 |
29 Jul 2014 | HKD | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 1,170,000 |
28 Jul 2014 | HKD | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 222,000 |
25 Jul 2014 | HKD | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,448,300 |
24 Jul 2014 | HKD | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 1,178,000 |
23 Jul 2014 | HKD | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 990,000 |
22 Jul 2014 | HKD | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 726,500 |
21 Jul 2014 | HKD | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 370,000 |
18 Jul 2014 | HKD | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,336,000 |
17 Jul 2014 | HKD | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 885,000 |
16 Jul 2014 | HKD | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,163,000 |
15 Jul 2014 | HKD | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 947,200 |
14 Jul 2014 | HKD | 2.09 | 2.1 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 815,000 |
11 Jul 2014 | HKD | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 416,000 |
10 Jul 2014 | HKD | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 662,000 |
9 Jul 2014 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,979,000 |
8 Jul 2014 | HKD | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 469,998 |
7 Jul 2014 | HKD | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 377,000 |
4 Jul 2014 | HKD | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 609,184 |
3 Jul 2014 | HKD | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 167,000 |
2 Jul 2014 | HKD | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 947,000 |
1 Jul 2014 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 494,000 |
27 Jun 2014 | HKD | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 259,000 |
26 Jun 2014 | HKD | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 338,000 |
25 Jun 2014 | HKD | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 572,000 |
24 Jun 2014 | HKD | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 637,000 |
23 Jun 2014 | HKD | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 370,000 |