Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | HKD | 0.375 | 0.415 | 0.36 | 0.395 | 0.395 | +0.015 (+3.95%) | 59,116,000 |
10 Jun 2014 | HKD | 0.42 | 0.42 | 0.375 | 0.38 | 0.38 | -0.035 (-8.43%) | 101,392,280 |
9 Jun 2014 | HKD | 0.34 | 0.42 | 0.325 | 0.415 | 0.415 | +0.075 (+22.06%) | 134,814,000 |
6 Jun 2014 | HKD | 0.345 | 0.355 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 109,144,000 |
5 Jun 2014 | HKD | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 116,940,000 |
4 Jun 2014 | HKD | 0.315 | 0.345 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 164,624,000 |
3 Jun 2014 | HKD | 0.248 | 0.315 | 0.248 | 0.315 | 0.315 | +0.065 (+26%) | 158,426,000 |
2 Jun 2014 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.245 | 0.25 | 0.239 | 0.25 | 0.25 | +0.005 (+2.04%) | 16,602,000 |
29 May 2014 | HKD | 0.249 | 0.249 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 7,120,000 |
28 May 2014 | HKD | 0.248 | 0.255 | 0.246 | 0.25 | 0.25 | +0.003 (+1.21%) | 9,708,000 |
27 May 2014 | HKD | 0.247 | 0.25 | 0.246 | 0.247 | 0.247 | -0.002 (-0.80%) | 7,464,000 |
26 May 2014 | HKD | 0.255 | 0.255 | 0.246 | 0.249 | 0.249 | -0.001 (-0.40%) | 11,678,000 |
23 May 2014 | HKD | 0.247 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 38,402,000 |
22 May 2014 | HKD | 0.275 | 0.28 | 0.248 | 0.25 | 0.25 | -0.03 (-10.71%) | 108,908,000 |
21 May 2014 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 12,884,000 |
20 May 2014 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 22,744,000 |
19 May 2014 | HKD | 0.28 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 23,052,000 |
16 May 2014 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 34,188,000 |
15 May 2014 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 25,112,000 |
14 May 2014 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 16,952,000 |
13 May 2014 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 8,902,000 |
12 May 2014 | HKD | 0.29 | 0.29 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 27,326,000 |
9 May 2014 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 11,366,000 |
8 May 2014 | HKD | 0.3 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 29,752,000 |
7 May 2014 | HKD | 0.285 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 13,436,000 |
6 May 2014 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 10,176,000 |
2 May 2014 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 10,542,280 |
1 May 2014 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |