Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 0.46 | 0.48 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,966,000 |
11 Jun 2014 | HKD | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,706,000 |
10 Jun 2014 | HKD | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 3,832,883 |
9 Jun 2014 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 254,000 |
6 Jun 2014 | HKD | 0.455 | 0.455 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 2,630,177 |
5 Jun 2014 | HKD | 0.44 | 0.465 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 440,041 |
4 Jun 2014 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 670,000 |
3 Jun 2014 | HKD | 0.46 | 0.485 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,528,000 |
2 Jun 2014 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.475 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,286,000 |
29 May 2014 | HKD | 0.51 | 0.51 | 0.46 | 0.465 | 0.465 | -0.045 (-8.82%) | 5,380,000 |
28 May 2014 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 3,254,000 |
27 May 2014 | HKD | 0.53 | 0.55 | 0.485 | 0.5 | 0.5 | -0.04 (-7.41%) | 6,190,000 |
26 May 2014 | HKD | 0.48 | 0.55 | 0.435 | 0.54 | 0.54 | +0.055 (+11.34%) | 23,041,760 |
23 May 2014 | HKD | 0.36 | 0.51 | 0.36 | 0.485 | 0.485 | +0.125 (+34.72%) | 38,664,609 |
22 May 2014 | HKD | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 812,041 |
21 May 2014 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 444,000 |
20 May 2014 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 836,041 |
19 May 2014 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 230,000 |
16 May 2014 | HKD | 0.37 | 0.37 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,276,000 |
15 May 2014 | HKD | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 270,000 |
14 May 2014 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 568,000 |
13 May 2014 | HKD | 0.365 | 0.39 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 456,000 |
12 May 2014 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 64,000 |
9 May 2014 | HKD | 0.35 | 0.375 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 336,000 |
8 May 2014 | HKD | 0.375 | 0.375 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 908,000 |
7 May 2014 | HKD | 0.36 | 0.4 | 0.33 | 0.37 | 0.37 | +0.02 (+5.71%) | 4,740,041 |
6 May 2014 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.35 | 0.365 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,396,000 |
2 May 2014 | HKD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.025 (-6.49%) | 2,059,230 |