Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | HKD | 4.36 | 4.48 | 4.33 | 4.4 | 4.4 | 0.0 (0.0%) | 1,915,000 |
9 Sep 2014 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 4.28 | 4.44 | 4.26 | 4.4 | 4.4 | +0.11 (+2.56%) | 1,494,000 |
5 Sep 2014 | HKD | 4.21 | 4.34 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 2,911,000 |
4 Sep 2014 | HKD | 4.3 | 4.3 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 648,000 |
3 Sep 2014 | HKD | 4.3 | 4.47 | 4.14 | 4.2 | 4.2 | -0.05 (-1.18%) | 8,066,591 |
2 Sep 2014 | HKD | 4.24 | 4.39 | 4.1 | 4.25 | 4.25 | +0.06 (+1.43%) | 3,607,000 |
1 Sep 2014 | HKD | 4.5 | 4.5 | 4.18 | 4.19 | 4.19 | -0.31 (-6.89%) | 6,366,000 |
29 Aug 2014 | HKD | 4.34 | 4.54 | 4.23 | 4.5 | 4.5 | +0.18 (+4.17%) | 4,172,000 |
28 Aug 2014 | HKD | 4.55 | 4.6 | 4 | 4.32 | 4.32 | -0.2 (-4.42%) | 9,682,000 |
27 Aug 2014 | HKD | 4.65 | 4.75 | 4.3 | 4.52 | 4.52 | -0.17 (-3.62%) | 13,652,000 |
26 Aug 2014 | HKD | 4.55 | 4.7 | 4.4 | 4.69 | 4.69 | +0.14 (+3.08%) | 3,588,000 |
25 Aug 2014 | HKD | 4.31 | 4.6 | 4.31 | 4.55 | 4.55 | +0.07 (+1.56%) | 5,180,000 |
22 Aug 2014 | HKD | 4.3 | 4.56 | 4.24 | 4.48 | 4.48 | +0.07 (+1.59%) | 10,931,000 |
21 Aug 2014 | HKD | 4.09 | 4.45 | 3.97 | 4.41 | 4.41 | +0.32 (+7.82%) | 8,901,732 |
20 Aug 2014 | HKD | 4.17 | 4.34 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 11,524,000 |
19 Aug 2014 | HKD | 4.05 | 4.21 | 4.05 | 4.14 | 4.14 | +0.09 (+2.22%) | 12,890,000 |
18 Aug 2014 | HKD | 3.93 | 4.06 | 3.9 | 4.05 | 4.05 | +0.13 (+3.32%) | 16,102,000 |
15 Aug 2014 | HKD | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | +0.06 (+1.55%) | 13,605,000 |
14 Aug 2014 | HKD | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,794,000 |
13 Aug 2014 | HKD | 3.83 | 3.85 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,740,000 |
12 Aug 2014 | HKD | 3.74 | 3.9 | 3.71 | 3.8 | 3.8 | +0.06 (+1.60%) | 8,199,000 |
11 Aug 2014 | HKD | 3.68 | 3.74 | 3.65 | 3.74 | 3.74 | +0.06 (+1.63%) | 5,291,000 |
8 Aug 2014 | HKD | 3.67 | 3.68 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,252,000 |
7 Aug 2014 | HKD | 3.6 | 3.67 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,479,000 |
6 Aug 2014 | HKD | 3.6 | 3.65 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 2,354,000 |
5 Aug 2014 | HKD | 3.56 | 3.66 | 3.56 | 3.63 | 3.63 | +0.08 (+2.25%) | 2,937,000 |
4 Aug 2014 | HKD | 3.51 | 3.61 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,749,000 |
1 Aug 2014 | HKD | 3.48 | 3.52 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 2,775,000 |
31 Jul 2014 | HKD | 3.57 | 3.57 | 3.45 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,833,000 |