Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | HKD | 4.98 | 5.27 | 4.98 | 5.15 | 5.15 | +0.2 (+4.04%) | 6,014,000 |
21 Oct 2014 | HKD | 4.75 | 4.98 | 4.72 | 4.95 | 4.95 | +0.3 (+6.45%) | 4,536,000 |
20 Oct 2014 | HKD | 4.5 | 4.75 | 4.49 | 4.65 | 4.65 | +0.19 (+4.26%) | 2,774,000 |
17 Oct 2014 | HKD | 4.38 | 4.5 | 4.38 | 4.46 | 4.46 | +0.09 (+2.06%) | 100,000 |
16 Oct 2014 | HKD | 4.24 | 4.38 | 4.24 | 4.37 | 4.37 | +0.08 (+1.86%) | 1,124,000 |
15 Oct 2014 | HKD | 4.28 | 4.32 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,250,000 |
14 Oct 2014 | HKD | 4.18 | 4.36 | 4.18 | 4.3 | 4.3 | -0.05 (-1.15%) | 694,000 |
13 Oct 2014 | HKD | 4.4 | 4.44 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 963,000 |
10 Oct 2014 | HKD | 4.45 | 4.47 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 175,000 |
9 Oct 2014 | HKD | 4.5 | 4.5 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 1,226,000 |
8 Oct 2014 | HKD | 4.45 | 4.54 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 670,000 |
7 Oct 2014 | HKD | 4.49 | 4.56 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 214,000 |
6 Oct 2014 | HKD | 4.48 | 4.62 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 382,000 |
3 Oct 2014 | HKD | 4.47 | 4.5 | 4.4 | 4.5 | 4.5 | -0.03 (-0.66%) | 432,000 |
2 Oct 2014 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 4.42 | 4.59 | 4.35 | 4.53 | 4.53 | +0.03 (+0.67%) | 972,000 |
29 Sep 2014 | HKD | 4.5 | 4.5 | 4.39 | 4.5 | 4.5 | -0.07 (-1.53%) | 1,192,000 |
26 Sep 2014 | HKD | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -0.1 (-2.14%) | 2,255,000 |
25 Sep 2014 | HKD | 4.57 | 4.77 | 4.57 | 4.67 | 4.67 | +0.16 (+3.55%) | 3,720,000 |
24 Sep 2014 | HKD | 4.35 | 4.57 | 4.26 | 4.51 | 4.51 | +0.21 (+4.88%) | 2,923,000 |
23 Sep 2014 | HKD | 4.27 | 4.31 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 366,000 |
22 Sep 2014 | HKD | 4.23 | 4.33 | 4.23 | 4.3 | 4.3 | +0.02 (+0.47%) | 809,000 |
19 Sep 2014 | HKD | 4.22 | 4.37 | 4.22 | 4.28 | 4.28 | +0.07 (+1.66%) | 609,000 |
18 Sep 2014 | HKD | 4.29 | 4.34 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 1,126,000 |
17 Sep 2014 | HKD | 4.3 | 4.31 | 4.26 | 4.31 | 4.31 | +0.09 (+2.13%) | 1,550,000 |
16 Sep 2014 | HKD | 4.35 | 4.4 | 4.21 | 4.22 | 4.22 | -0.13 (-2.99%) | 7,097,000 |
15 Sep 2014 | HKD | 4.37 | 4.41 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 395,000 |
12 Sep 2014 | HKD | 4.4 | 4.41 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 916,000 |
11 Sep 2014 | HKD | 4.37 | 4.44 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 1,404,000 |