Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 19,612,000 |
2 Sep 2014 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 10,174,000 |
1 Sep 2014 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 17,720,000 |
29 Aug 2014 | HKD | 0.305 | 0.31 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 25,710,000 |
28 Aug 2014 | HKD | 0.31 | 0.32 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 44,342,666 |
27 Aug 2014 | HKD | 0.315 | 0.32 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 31,794,000 |
26 Aug 2014 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 72,822,000 |
25 Aug 2014 | HKD | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 49,602,000 |
22 Aug 2014 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 29,384,000 |
21 Aug 2014 | HKD | 0.275 | 0.295 | 0.265 | 0.285 | 0.285 | +0.01 (+3.64%) | 43,778,000 |
20 Aug 2014 | HKD | 0.29 | 0.295 | 0.265 | 0.275 | 0.275 | -0.025 (-8.33%) | 57,830,000 |
19 Aug 2014 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
18 Aug 2014 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 62,285,200 |
15 Aug 2014 | HKD | 0.26 | 0.29 | 0.26 | 0.285 | 0.285 | +0.025 (+9.62%) | 116,558,000 |
14 Aug 2014 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 24,100,000 |
13 Aug 2014 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 29,117,000 |
12 Aug 2014 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 10,948,000 |
11 Aug 2014 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 20,376,000 |
8 Aug 2014 | HKD | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 16,194,000 |
7 Aug 2014 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 37,816,000 |
6 Aug 2014 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 18,350,000 |
5 Aug 2014 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 13,954,400 |
4 Aug 2014 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 10,422,000 |
1 Aug 2014 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 11,962,400 |
31 Jul 2014 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 23,546,000 |
30 Jul 2014 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 33,688,000 |
29 Jul 2014 | HKD | 0.285 | 0.29 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 52,046,000 |
28 Jul 2014 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 40,076,000 |
25 Jul 2014 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 15,546,000 |
24 Jul 2014 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 35,422,000 |