Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 0.46 | 0.48 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,084,000 |
23 Jul 2014 | HKD | 0.435 | 0.475 | 0.43 | 0.465 | 0.465 | +0.03 (+6.90%) | 5,262,082 |
22 Jul 2014 | HKD | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 854,000 |
21 Jul 2014 | HKD | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 622,205 |
18 Jul 2014 | HKD | 0.44 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 142,533 |
17 Jul 2014 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 336,000 |
16 Jul 2014 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 514,000 |
15 Jul 2014 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 950,000 |
14 Jul 2014 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 272,000 |
11 Jul 2014 | HKD | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,050,000 |
10 Jul 2014 | HKD | 0.425 | 0.47 | 0.425 | 0.46 | 0.46 | +0.035 (+8.24%) | 2,038,000 |
9 Jul 2014 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 987,918 |
8 Jul 2014 | HKD | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 961,082 |
7 Jul 2014 | HKD | 0.45 | 0.47 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,468,123 |
4 Jul 2014 | HKD | 0.425 | 0.46 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 4,686,231 |
3 Jul 2014 | HKD | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 262,000 |
2 Jul 2014 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 340,261 |
1 Jul 2014 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 570,000 |
27 Jun 2014 | HKD | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 284,000 |
26 Jun 2014 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 98,000 |
25 Jun 2014 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 18,615 |
24 Jun 2014 | HKD | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 578,205 |
23 Jun 2014 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 560,000 |
20 Jun 2014 | HKD | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 438,000 |
19 Jun 2014 | HKD | 0.425 | 0.445 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 778,000 |
18 Jun 2014 | HKD | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 408,000 |
17 Jun 2014 | HKD | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,710,264 |
16 Jun 2014 | HKD | 0.43 | 0.45 | 0.425 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,476,000 |
13 Jun 2014 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,208,000 |