Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2014 | HKD | 2.72 | 2.76 | 2.69 | 2.76 | 2.76 | +0.02 (+0.73%) | 94,000 |
27 Oct 2014 | HKD | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 25,000 |
24 Oct 2014 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 28,000 |
23 Oct 2014 | HKD | 2.73 | 2.75 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 106,200 |
22 Oct 2014 | HKD | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 18,700 |
21 Oct 2014 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 11,700 |
20 Oct 2014 | HKD | 2.76 | 2.76 | 2.7 | 2.75 | 2.75 | -0.01 (-0.36%) | 55,000 |
17 Oct 2014 | HKD | 2.75 | 2.76 | 2.69 | 2.76 | 2.76 | +0.01 (+0.36%) | 66,500 |
16 Oct 2014 | HKD | 2.73 | 2.75 | 2.68 | 2.75 | 2.75 | 0.0 (0.0%) | 166,600 |
15 Oct 2014 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 279,500 |
14 Oct 2014 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 67,000 |
13 Oct 2014 | HKD | 2.74 | 2.75 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 150,000 |
10 Oct 2014 | HKD | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 8,500 |
9 Oct 2014 | HKD | 2.7 | 2.75 | 2.66 | 2.75 | 2.75 | +0.02 (+0.73%) | 151,500 |
8 Oct 2014 | HKD | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 40,000 |
7 Oct 2014 | HKD | 2.68 | 2.75 | 2.63 | 2.75 | 2.75 | 0.0 (0.0%) | 83,500 |
6 Oct 2014 | HKD | 2.57 | 2.75 | 2.57 | 2.75 | 2.75 | +0.11 (+4.17%) | 71,000 |
3 Oct 2014 | HKD | 2.56 | 2.64 | 2.55 | 2.64 | 2.64 | -0.01 (-0.38%) | 25,000 |
2 Oct 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | -0.02 (-0.75%) | 153,600 |
29 Sep 2014 | HKD | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.13 (-4.64%) | 5,000 |
26 Sep 2014 | HKD | 2.68 | 2.8 | 2.68 | 2.8 | 2.8 | 0.0 (0.0%) | 9,000 |
25 Sep 2014 | HKD | 2.79 | 2.8 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 12,400 |
24 Sep 2014 | HKD | 2.78 | 2.8 | 2.69 | 2.8 | 2.8 | 0.0 (0.0%) | 92,400 |
23 Sep 2014 | HKD | 2.65 | 2.8 | 2.65 | 2.8 | 2.8 | +0.02 (+0.72%) | 90,300 |
22 Sep 2014 | HKD | 2.7 | 2.8 | 2.63 | 2.78 | 2.78 | +0.04 (+1.46%) | 27,300 |
19 Sep 2014 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.02 (+0.74%) | 0 |
18 Sep 2014 | HKD | 2.73 | 2.8 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 6,700 |
17 Sep 2014 | HKD | 2.73 | 2.8 | 2.7 | 2.8 | 2.8 | +0.05 (+1.82%) | 148,600 |