Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | HKD | 8.3 | 8.3 | 6.7 | 7.13 | 5.9417 | -1.07 (-13.05%) | 1,113,000 |
24 Jul 2014 | HKD | 8.51 | 8.55 | 8.2 | 8.2 | 6.8333 | -0.37 (-4.32%) | 546,000 |
23 Jul 2014 | HKD | 8.87 | 9.1 | 8.42 | 8.57 | 7.1417 | -0.13 (-1.49%) | 456,000 |
22 Jul 2014 | HKD | 8.88 | 9.08 | 8.69 | 8.7 | 7.25 | -0.16 (-1.81%) | 208,200 |
21 Jul 2014 | HKD | 8.79 | 8.9 | 8.5 | 8.86 | 7.3833 | +0.22 (+2.55%) | 487,800 |
18 Jul 2014 | HKD | 9.09 | 9.09 | 8.19 | 8.64 | 7.2 | -0.45 (-4.95%) | 283,800 |
17 Jul 2014 | HKD | 9.22 | 9.34 | 9.01 | 9.09 | 7.575 | -0.28 (-2.99%) | 741,600 |
16 Jul 2014 | HKD | 8.61 | 9.4 | 8.25 | 9.37 | 7.8083 | +0.57 (+6.48%) | 1,261,800 |
15 Jul 2014 | HKD | 10 | 10 | 8.21 | 8.8 | 7.3333 | -0.59 (-6.28%) | 1,193,400 |
14 Jul 2014 | HKD | 8.55 | 10 | 8.55 | 9.39 | 7.825 | +0.84 (+9.82%) | 1,249,080 |
11 Jul 2014 | HKD | 8.3 | 8.64 | 8.23 | 8.55 | 7.125 | +0.55 (+6.88%) | 1,288,800 |
10 Jul 2014 | HKD | 7.08 | 8.21 | 7.08 | 8 | 6.6667 | +1.1 (+15.94%) | 1,403,400 |
9 Jul 2014 | HKD | 7 | 7 | 6.75 | 6.9 | 5.75 | +0.14 (+2.07%) | 528,600 |
8 Jul 2014 | HKD | 6.83 | 7.6 | 6.66 | 6.76 | 5.6333 | -0.14 (-2.03%) | 1,639,800 |
7 Jul 2014 | HKD | 5.95 | 6.9 | 5.94 | 6.9 | 5.75 | +0.95 (+15.97%) | 1,191,600 |
4 Jul 2014 | HKD | 5.23 | 5.98 | 5.23 | 5.95 | 4.9583 | +0.59 (+11.01%) | 1,197,000 |
3 Jul 2014 | HKD | 5.2 | 5.36 | 5.02 | 5.36 | 4.4667 | +0.16 (+3.08%) | 804,000 |
2 Jul 2014 | HKD | 5.41 | 5.41 | 4.93 | 5.2 | 4.3333 | +0.2 (+4%) | 358,200 |
1 Jul 2014 | HKD | 5 | 5 | 5 | 5 | 4.1667 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 5.11 | 6 | 4.87 | 5 | 4.1667 | +0.183 (+4.60%) | 1,357,800 |
30 Jun 2014 |
|
|||||||
27 Jun 2014 | HKD | 23.2998 | 24.4002 | 23.2002 | 23.8998 | 3.9833 | +0.6 (+2.58%) | 2,106,000 |
26 Jun 2014 | HKD | 22.95 | 23.2998 | 22.95 | 23.2998 | 3.8833 | +1.05 (+4.72%) | 456,000 |
25 Jun 2014 | HKD | 22.8 | 22.8 | 22.0002 | 22.2498 | 3.7083 | +0.35 (+1.60%) | 219,000 |
24 Jun 2014 | HKD | 22.7502 | 22.7502 | 21.7998 | 21.9 | 3.65 | -0.85 (-3.74%) | 60,000 |
23 Jun 2014 | HKD | 22.8498 | 22.8498 | 22.7502 | 22.7502 | 3.7917 | -0.05 (-0.22%) | 147,000 |
20 Jun 2014 | HKD | 22.8 | 22.8 | 22.8 | 22.8 | 3.8 | -0.2 (-0.87%) | 0 |
19 Jun 2014 | HKD | 23.7498 | 23.85 | 22.9998 | 22.9998 | 3.8333 | -0.75 (-3.16%) | 84,000 |
18 Jun 2014 | HKD | 23.8002 | 23.8002 | 23.1 | 23.7498 | 3.9583 | +0.6 (+2.59%) | 222,000 |
17 Jun 2014 | HKD | 23.7498 | 23.9502 | 23.1498 | 23.1498 | 3.8583 | -0.8 (-3.34%) | 51,000 |
16 Jun 2014 | HKD | 23.3502 | 24.3 | 23.3502 | 23.9502 | 3.9917 | +0.65 (+2.79%) | 306,000 |