Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,004,164 |
3 Sep 2014 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 766,000 |
2 Sep 2014 | HKD | 0.49 | 0.51 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 900,000 |
1 Sep 2014 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 734,088 |
29 Aug 2014 | HKD | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 330,000 |
28 Aug 2014 | HKD | 0.495 | 0.51 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 950,000 |
27 Aug 2014 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 654,820 |
26 Aug 2014 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 454,883 |
25 Aug 2014 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 158,000 |
22 Aug 2014 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 500,000 |
21 Aug 2014 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 240,000 |
20 Aug 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 394,000 |
19 Aug 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 404,000 |
18 Aug 2014 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,118,000 |
15 Aug 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,068,000 |
14 Aug 2014 | HKD | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 962,369 |
13 Aug 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 366,000 |
12 Aug 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,010,000 |
11 Aug 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 966,410 |
8 Aug 2014 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 638,082 |
7 Aug 2014 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 2,256,205 |
6 Aug 2014 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,580,410 |
5 Aug 2014 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,124,000 |
4 Aug 2014 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 3,016,000 |
1 Aug 2014 | HKD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 1,596,615 |
31 Jul 2014 | HKD | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,600,000 |
30 Jul 2014 | HKD | 0.62 | 0.64 | 0.54 | 0.55 | 0.55 | -0.06 (-9.84%) | 10,023,440 |
29 Jul 2014 | HKD | 0.53 | 0.63 | 0.53 | 0.61 | 0.61 | +0.08 (+15.09%) | 24,058,199 |
28 Jul 2014 | HKD | 0.47 | 0.53 | 0.465 | 0.53 | 0.53 | +0.065 (+13.98%) | 11,280,610 |
25 Jul 2014 | HKD | 0.47 | 0.49 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,958,205 |