Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | HKD | 0.3 | 0.32 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 50,384,000 |
22 Jul 2014 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 23,964,000 |
21 Jul 2014 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 26,956,000 |
18 Jul 2014 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 26,934,100 |
17 Jul 2014 | HKD | 0.315 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 14,862,000 |
16 Jul 2014 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 40,408,000 |
15 Jul 2014 | HKD | 0.325 | 0.34 | 0.3 | 0.335 | 0.335 | +0.005 (+1.52%) | 98,720,000 |
14 Jul 2014 | HKD | 0.28 | 0.335 | 0.28 | 0.33 | 0.33 | +0.045 (+15.79%) | 108,830,000 |
11 Jul 2014 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 21,052,000 |
10 Jul 2014 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 15,546,000 |
9 Jul 2014 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 14,292,000 |
8 Jul 2014 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 26,246,000 |
7 Jul 2014 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 15,118,000 |
4 Jul 2014 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 29,804,000 |
3 Jul 2014 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 46,268,000 |
2 Jul 2014 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 29,746,000 |
1 Jul 2014 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.28 | 0.315 | 0.275 | 0.295 | 0.295 | -0.02 (-6.35%) | 73,050,000 |
27 Jun 2014 | HKD | 0.34 | 0.345 | 0.31 | 0.315 | 0.315 | -0.025 (-7.35%) | 78,861,000 |
26 Jun 2014 | HKD | 0.33 | 0.35 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 71,782,000 |
25 Jun 2014 | HKD | 0.35 | 0.35 | 0.305 | 0.325 | 0.325 | -0.115 (-26.14%) | 305,122,000 |
24 Jun 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
23 Jun 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
20 Jun 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
19 Jun 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 Jun 2014 | HKD | 0.425 | 0.45 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 29,198,000 |
17 Jun 2014 | HKD | 0.39 | 0.435 | 0.375 | 0.425 | 0.425 | +0.04 (+10.39%) | 153,279,000 |
16 Jun 2014 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 36,870,800 |
13 Jun 2014 | HKD | 0.38 | 0.385 | 0.345 | 0.385 | 0.385 | +0.01 (+2.67%) | 134,650,000 |
12 Jun 2014 | HKD | 0.395 | 0.4 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 37,712,000 |