Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | HKD | 4.41 | 4.42 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 6,068,462 |
5 Sep 2014 | HKD | 4.43 | 4.45 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 7,224,258 |
4 Sep 2014 | HKD | 4.44 | 4.48 | 4.42 | 4.43 | 4.43 | +0.02 (+0.45%) | 10,333,690 |
3 Sep 2014 | HKD | 4.39 | 4.48 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 11,342,960 |
2 Sep 2014 | HKD | 4.35 | 4.4 | 4.34 | 4.39 | 4.39 | +0.05 (+1.15%) | 5,218,499 |
1 Sep 2014 | HKD | 4.39 | 4.4 | 4.33 | 4.34 | 4.34 | -0.03 (-0.69%) | 3,355,350 |
29 Aug 2014 | HKD | 4.32 | 4.38 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 6,757,620 |
28 Aug 2014 | HKD | 4.38 | 4.38 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 8,443,995 |
27 Aug 2014 | HKD | 4.37 | 4.41 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 10,654,990 |
26 Aug 2014 | HKD | 4.45 | 4.47 | 4.37 | 4.38 | 4.38 | -0.09 (-2.01%) | 8,307,120 |
25 Aug 2014 | HKD | 4.51 | 4.54 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 6,598,211 |
22 Aug 2014 | HKD | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 9,224,382 |
21 Aug 2014 | HKD | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 7,074,644 |
20 Aug 2014 | HKD | 4.5 | 4.5 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 6,985,365 |
19 Aug 2014 | HKD | 4.46 | 4.5 | 4.42 | 4.49 | 4.49 | +0.05 (+1.13%) | 8,907,874 |
18 Aug 2014 | HKD | 4.46 | 4.52 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 10,969,350 |
15 Aug 2014 | HKD | 4.46 | 4.49 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 15,413,250 |
14 Aug 2014 | HKD | 4.53 | 4.55 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 21,187,670 |
13 Aug 2014 | HKD | 4.45 | 4.59 | 4.45 | 4.52 | 4.52 | +0.11 (+2.49%) | 29,595,420 |
12 Aug 2014 | HKD | 4.35 | 4.47 | 4.35 | 4.41 | 4.41 | +0.05 (+1.15%) | 15,714,410 |
11 Aug 2014 | HKD | 4.4 | 4.48 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 19,608,420 |
8 Aug 2014 | HKD | 4.34 | 4.45 | 4.34 | 4.4 | 4.4 | +0.02 (+0.46%) | 7,664,556 |
7 Aug 2014 | HKD | 4.51 | 4.53 | 4.38 | 4.38 | 4.38 | -0.13 (-2.88%) | 13,699,440 |
6 Aug 2014 | HKD | 4.51 | 4.58 | 4.48 | 4.51 | 4.51 | -0.01 (-0.22%) | 11,503,040 |
5 Aug 2014 | HKD | 4.35 | 4.57 | 4.33 | 4.52 | 4.52 | +0.21 (+4.87%) | 24,271,750 |
4 Aug 2014 | HKD | 4.34 | 4.35 | 4.22 | 4.31 | 4.31 | -0.03 (-0.69%) | 13,170,460 |
1 Aug 2014 | HKD | 4.36 | 4.39 | 4.31 | 4.34 | 4.34 | -0.05 (-1.14%) | 12,779,580 |
31 Jul 2014 | HKD | 4.41 | 4.47 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 8,627,545 |
30 Jul 2014 | HKD | 4.4 | 4.48 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,293,292 |
29 Jul 2014 | HKD | 4.49 | 4.5 | 4.36 | 4.44 | 4.44 | -0.01 (-0.22%) | 17,808,939 |