Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,788,000 |
15 Oct 2014 | HKD | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,974,000 |
14 Oct 2014 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,808,000 |
13 Oct 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 209,230 |
10 Oct 2014 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 218,000 |
9 Oct 2014 | HKD | 0.47 | 0.47 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 340,000 |
8 Oct 2014 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 388,000 |
7 Oct 2014 | HKD | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 352,410 |
6 Oct 2014 | HKD | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | +0.035 (+8.33%) | 442,000 |
3 Oct 2014 | HKD | 0.41 | 0.43 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 444,615 |
2 Oct 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.425 | 0.45 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 126,410 |
29 Sep 2014 | HKD | 0.435 | 0.45 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 492,000 |
26 Sep 2014 | HKD | 0.425 | 0.46 | 0.425 | 0.45 | 0.45 | -0.005 (-1.10%) | 252,205 |
25 Sep 2014 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 314,205 |
24 Sep 2014 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 186,492 |
23 Sep 2014 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 90,000 |
22 Sep 2014 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 80,410 |
19 Sep 2014 | HKD | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 766,000 |
18 Sep 2014 | HKD | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 350,000 |
17 Sep 2014 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 121,558 |
16 Sep 2014 | HKD | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 312,410 |
15 Sep 2014 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 650,000 |
12 Sep 2014 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 720,000 |
11 Sep 2014 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 308,000 |
10 Sep 2014 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 562,246 |
9 Sep 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 874,000 |
5 Sep 2014 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 908,000 |