Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | HKD | 3.07 | 3.18 | 3.05 | 3.12 | 31.2 | +0.07 (+2.30%) | 1,233,059 |
10 Sep 2014 | HKD | 3.17 | 3.17 | 3.04 | 3.05 | 30.5 | -0.12 (-3.79%) | 836,800 |
9 Sep 2014 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 31.7 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.19 | 3.2 | 3.08 | 3.17 | 31.7 | -0.01 (-0.31%) | 1,083,300 |
5 Sep 2014 | HKD | 3.16 | 3.23 | 3.1 | 3.18 | 31.8 | +0.05 (+1.60%) | 1,579,829 |
4 Sep 2014 | HKD | 3 | 3.19 | 3 | 3.13 | 31.3 | +0.14 (+4.68%) | 3,737,500 |
3 Sep 2014 | HKD | 2.9 | 3.04 | 2.9 | 2.99 | 29.9 | +0.09 (+3.10%) | 1,936,700 |
2 Sep 2014 | HKD | 2.96 | 3.1 | 2.85 | 2.9 | 29 | -0.07 (-2.36%) | 2,590,800 |
1 Sep 2014 | HKD | 2.75 | 3.06 | 2.74 | 2.97 | 29.7 | +0.27 (+10%) | 5,486,590 |
29 Aug 2014 | HKD | 2.62 | 2.7 | 2.5 | 2.7 | 27 | +0.11 (+4.25%) | 880,700 |
28 Aug 2014 | HKD | 2.61 | 2.67 | 2.55 | 2.59 | 25.9 | -0.02 (-0.77%) | 969,600 |
27 Aug 2014 | HKD | 2.55 | 2.76 | 2.55 | 2.61 | 26.1 | +0.09 (+3.57%) | 2,778,500 |
26 Aug 2014 | HKD | 2.91 | 2.91 | 2.44 | 2.52 | 25.2 | -0.35 (-12.20%) | 4,830,200 |
25 Aug 2014 | HKD | 2.72 | 2.9 | 2.72 | 2.87 | 28.7 | +0.12 (+4.36%) | 2,081,500 |
22 Aug 2014 | HKD | 2.65 | 2.77 | 2.63 | 2.75 | 27.5 | +0.1 (+3.77%) | 1,022,699 |
21 Aug 2014 | HKD | 2.69 | 2.69 | 2.62 | 2.65 | 26.5 | -0.01 (-0.38%) | 487,000 |
20 Aug 2014 | HKD | 2.71 | 2.71 | 2.65 | 2.66 | 26.6 | -0.03 (-1.12%) | 560,000 |
19 Aug 2014 | HKD | 2.62 | 2.69 | 2.57 | 2.69 | 26.9 | +0.07 (+2.67%) | 1,228,300 |
18 Aug 2014 | HKD | 2.62 | 2.7 | 2.59 | 2.62 | 26.2 | +0.03 (+1.16%) | 1,403,800 |
15 Aug 2014 | HKD | 2.46 | 2.59 | 2.45 | 2.59 | 25.9 | +0.13 (+5.28%) | 1,247,400 |
14 Aug 2014 | HKD | 2.5 | 2.5 | 2.45 | 2.46 | 24.6 | -0.04 (-1.60%) | 630,121 |
13 Aug 2014 | HKD | 2.47 | 2.51 | 2.44 | 2.5 | 25 | +0.04 (+1.63%) | 470,500 |
12 Aug 2014 | HKD | 2.47 | 2.49 | 2.45 | 2.46 | 24.6 | -0.02 (-0.81%) | 196,900 |
11 Aug 2014 | HKD | 2.48 | 2.5 | 2.45 | 2.48 | 24.8 | 0.0 (0.0%) | 367,600 |
8 Aug 2014 | HKD | 2.48 | 2.5 | 2.47 | 2.48 | 24.8 | -0.02 (-0.80%) | 405,200 |
7 Aug 2014 | HKD | 2.59 | 2.59 | 2.48 | 2.5 | 25 | -0.08 (-3.10%) | 522,880 |
6 Aug 2014 | HKD | 2.63 | 2.63 | 2.56 | 2.58 | 25.8 | -0.06 (-2.27%) | 787,300 |
5 Aug 2014 | HKD | 2.55 | 2.71 | 2.51 | 2.64 | 26.4 | +0.28 (+11.86%) | 3,067,700 |
4 Aug 2014 | HKD | 2.36 | 2.37 | 2.33 | 2.36 | 23.6 | +0.02 (+0.85%) | 182,097 |
1 Aug 2014 | HKD | 2.35 | 2.38 | 2.33 | 2.34 | 23.4 | -0.02 (-0.85%) | 197,500 |