Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | HKD | 0.178 | 0.215 | 0.175 | 0.191 | 3.056 | +0.015 (+8.52%) | 291,943,000 |
24 Sep 2014 | HKD | 0.155 | 0.184 | 0.152 | 0.176 | 2.816 | +0.023 (+15.03%) | 153,364,000 |
23 Sep 2014 | HKD | 0.142 | 0.157 | 0.139 | 0.153 | 2.448 | +0.01 (+6.99%) | 35,520,000 |
22 Sep 2014 | HKD | 0.148 | 0.15 | 0.139 | 0.143 | 2.288 | -0.006 (-4.03%) | 52,740,000 |
19 Sep 2014 | HKD | 0.152 | 0.154 | 0.146 | 0.149 | 2.384 | -0.003 (-1.97%) | 40,605,518 |
18 Sep 2014 | HKD | 0.153 | 0.159 | 0.15 | 0.152 | 2.432 | 0.0 (0.0%) | 44,200,000 |
17 Sep 2014 | HKD | 0.154 | 0.158 | 0.148 | 0.152 | 2.432 | +0.001 (+0.66%) | 58,680,000 |
16 Sep 2014 | HKD | 0.153 | 0.163 | 0.15 | 0.151 | 2.416 | -0.001 (-0.66%) | 41,360,000 |
15 Sep 2014 | HKD | 0.158 | 0.166 | 0.152 | 0.152 | 2.432 | -0.006 (-3.80%) | 48,480,000 |
12 Sep 2014 | HKD | 0.158 | 0.173 | 0.147 | 0.158 | 2.528 | -0.001 (-0.63%) | 102,820,000 |
11 Sep 2014 | HKD | 0.176 | 0.195 | 0.155 | 0.159 | 2.544 | -0.017 (-9.66%) | 169,923,000 |
10 Sep 2014 | HKD | 0.176 | 0.176 | 0.166 | 0.176 | 2.816 | -0.004 (-2.22%) | 87,250,000 |
9 Sep 2014 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 2.88 | +0.003 (+1.69%) | 0 |
8 Sep 2014 | HKD | 0.162 | 0.185 | 0.162 | 0.177 | 2.832 | +0.016 (+9.94%) | 118,272,000 |
5 Sep 2014 | HKD | 0.156 | 0.172 | 0.156 | 0.161 | 2.576 | +0.006 (+3.87%) | 98,986,000 |
4 Sep 2014 | HKD | 0.15 | 0.157 | 0.146 | 0.155 | 2.48 | +0.007 (+4.73%) | 37,659,000 |
3 Sep 2014 | HKD | 0.145 | 0.161 | 0.141 | 0.148 | 2.368 | +0.003 (+2.07%) | 80,340,000 |
2 Sep 2014 | HKD | 0.148 | 0.149 | 0.142 | 0.145 | 2.32 | -0.002 (-1.36%) | 16,300,000 |
1 Sep 2014 | HKD | 0.152 | 0.153 | 0.144 | 0.147 | 2.352 | -0.004 (-2.65%) | 23,980,000 |
29 Aug 2014 | HKD | 0.141 | 0.152 | 0.136 | 0.151 | 2.416 | +0.008 (+5.59%) | 101,618,000 |
28 Aug 2014 | HKD | 0.129 | 0.166 | 0.129 | 0.143 | 2.288 | +0.015 (+11.72%) | 293,195,000 |
27 Aug 2014 | HKD | 0.113 | 0.138 | 0.113 | 0.128 | 2.048 | +0.014 (+12.28%) | 129,700,000 |
26 Aug 2014 | HKD | 0.114 | 0.114 | 0.111 | 0.114 | 1.824 | 0.0 (0.0%) | 14,810,000 |
25 Aug 2014 | HKD | 0.115 | 0.115 | 0.112 | 0.114 | 1.824 | -0.001 (-0.87%) | 11,800,000 |
22 Aug 2014 | HKD | 0.114 | 0.115 | 0.114 | 0.115 | 1.84 | 0.0 (0.0%) | 10,807,234 |
21 Aug 2014 | HKD | 0.114 | 0.115 | 0.11 | 0.115 | 1.84 | +0.001 (+0.88%) | 23,670,000 |
20 Aug 2014 | HKD | 0.119 | 0.119 | 0.11 | 0.114 | 1.824 | -0.005 (-4.20%) | 34,980,000 |
19 Aug 2014 | HKD | 0.12 | 0.121 | 0.118 | 0.119 | 1.904 | -0.001 (-0.83%) | 11,889,989 |
18 Aug 2014 | HKD | 0.119 | 0.121 | 0.119 | 0.12 | 1.92 | +0.002 (+1.69%) | 13,005,000 |
15 Aug 2014 | HKD | 0.121 | 0.121 | 0.117 | 0.118 | 1.888 | +0.001 (+0.85%) | 14,150,675 |