Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | HKD | 4.69 | 4.74 | 4.33 | 4.38 | 4.38 | -0.31 (-6.61%) | 2,626,000 |
29 Oct 2014 | HKD | 4.81 | 4.85 | 4.5 | 4.69 | 4.69 | -0.08 (-1.68%) | 1,475,000 |
28 Oct 2014 | HKD | 4.77 | 4.89 | 4.72 | 4.77 | 4.77 | 0.0 (0.0%) | 460,000 |
27 Oct 2014 | HKD | 4.88 | 4.89 | 4.76 | 4.77 | 4.77 | -0.16 (-3.25%) | 597,000 |
24 Oct 2014 | HKD | 4.86 | 5 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 404,000 |
23 Oct 2014 | HKD | 4.87 | 4.92 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 259,000 |
22 Oct 2014 | HKD | 4.83 | 4.95 | 4.83 | 4.9 | 4.9 | +0.08 (+1.66%) | 721,000 |
21 Oct 2014 | HKD | 4.93 | 4.94 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 903,000 |
20 Oct 2014 | HKD | 4.99 | 4.99 | 4.83 | 4.85 | 4.85 | -0.14 (-2.81%) | 811,000 |
17 Oct 2014 | HKD | 4.94 | 5.05 | 4.89 | 4.99 | 4.99 | +0.1 (+2.04%) | 476,000 |
16 Oct 2014 | HKD | 5.02 | 5.11 | 4.88 | 4.89 | 4.89 | -0.19 (-3.74%) | 836,000 |
15 Oct 2014 | HKD | 5.08 | 5.13 | 5.02 | 5.08 | 5.08 | 0.0 (0.0%) | 508,000 |
14 Oct 2014 | HKD | 5.09 | 5.15 | 4.98 | 5.08 | 5.08 | -0.04 (-0.78%) | 863,000 |
13 Oct 2014 | HKD | 5.04 | 5.16 | 5.03 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,106,000 |
10 Oct 2014 | HKD | 5 | 5.1 | 4.95 | 5.1 | 5.1 | 0.0 (0.0%) | 1,208,000 |
9 Oct 2014 | HKD | 5.01 | 5.14 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 1,093,000 |
8 Oct 2014 | HKD | 4.94 | 5.09 | 4.93 | 5 | 5 | +0.01 (+0.20%) | 710,000 |
7 Oct 2014 | HKD | 4.97 | 5.04 | 4.95 | 4.99 | 4.99 | +0.06 (+1.22%) | 1,462,000 |
6 Oct 2014 | HKD | 4.8 | 5.03 | 4.8 | 4.93 | 4.93 | +0.12 (+2.49%) | 1,695,000 |
3 Oct 2014 | HKD | 4.7 | 4.86 | 4.7 | 4.81 | 4.81 | +0.05 (+1.05%) | 337,000 |
2 Oct 2014 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 4.82 | 4.89 | 4.7 | 4.76 | 4.76 | -0.18 (-3.64%) | 2,883,000 |
29 Sep 2014 | HKD | 4.82 | 4.99 | 4.82 | 4.94 | 4.94 | +0.03 (+0.61%) | 1,861,000 |
26 Sep 2014 | HKD | 5.04 | 5.04 | 4.9 | 4.91 | 4.91 | -0.18 (-3.54%) | 1,574,000 |
25 Sep 2014 | HKD | 4.83 | 5.09 | 4.83 | 5.09 | 5.09 | +0.16 (+3.25%) | 941,000 |
24 Sep 2014 | HKD | 4.95 | 5 | 4.83 | 4.93 | 4.93 | -0.07 (-1.40%) | 3,266,000 |
23 Sep 2014 | HKD | 5.05 | 5.09 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 970,000 |
22 Sep 2014 | HKD | 5.05 | 5.08 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 756,000 |
19 Sep 2014 | HKD | 5.14 | 5.17 | 4.97 | 5.05 | 5.05 | -0.07 (-1.37%) | 3,751,000 |