Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 2.9 | 2.93 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 4,158,000 |
15 Oct 2014 | HKD | 2.93 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 5,932,000 |
14 Oct 2014 | HKD | 2.99 | 2.99 | 2.87 | 2.93 | 2.93 | -0.04 (-1.35%) | 4,106,000 |
13 Oct 2014 | HKD | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 2,359,405 |
10 Oct 2014 | HKD | 3.03 | 3.04 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 2,244,000 |
9 Oct 2014 | HKD | 3.1 | 3.1 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 3,118,000 |
8 Oct 2014 | HKD | 3.1 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 2,040,000 |
7 Oct 2014 | HKD | 3.15 | 3.15 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 5,224,000 |
6 Oct 2014 | HKD | 3.13 | 3.14 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,844,000 |
3 Oct 2014 | HKD | 3.06 | 3.16 | 3.05 | 3.13 | 3.13 | +0.03 (+0.97%) | 5,072,000 |
2 Oct 2014 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.04 | 3.12 | 3.03 | 3.1 | 3.1 | +0.03 (+0.98%) | 3,253,524 |
29 Sep 2014 | HKD | 3.08 | 3.12 | 3.02 | 3.07 | 3.07 | -0.09 (-2.85%) | 3,968,186 |
26 Sep 2014 | HKD | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.03 (-0.94%) | 1,726,000 |
25 Sep 2014 | HKD | 3.2 | 3.22 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 6,316,000 |
24 Sep 2014 | HKD | 3.14 | 3.24 | 3.08 | 3.2 | 3.2 | +0.06 (+1.91%) | 10,764,000 |
23 Sep 2014 | HKD | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 6,274,000 |
22 Sep 2014 | HKD | 3.2 | 3.2 | 3.09 | 3.11 | 3.11 | -0.09 (-2.81%) | 6,152,000 |
19 Sep 2014 | HKD | 3.16 | 3.23 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 12,326,280 |
18 Sep 2014 | HKD | 3.23 | 3.23 | 3.16 | 3.19 | 3.19 | -0.07 (-2.15%) | 8,258,015 |
17 Sep 2014 | HKD | 3.15 | 3.27 | 3.14 | 3.26 | 3.26 | +0.12 (+3.82%) | 15,828,000 |
16 Sep 2014 | HKD | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 3,827,700 |
15 Sep 2014 | HKD | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 4,061,200 |
12 Sep 2014 | HKD | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -0.09 (-2.80%) | 2,036,000 |
11 Sep 2014 | HKD | 3.15 | 3.22 | 3.12 | 3.22 | 3.22 | +0.1 (+3.21%) | 6,128,000 |
10 Sep 2014 | HKD | 3.19 | 3.2 | 3.11 | 3.12 | 3.12 | +0.02 (+0.65%) | 8,448,000 |
9 Sep 2014 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.16 | 3.17 | 3.07 | 3.1 | 3.1 | -0.04 (-1.27%) | 6,068,011 |
5 Sep 2014 | HKD | 3.27 | 3.28 | 3.11 | 3.14 | 3.14 | -0.1 (-3.09%) | 18,216,000 |