Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 6.93 | 7.09 | 6.74 | 6.79 | 6.79 | -0.05 (-0.73%) | 8,807,710 |
16 Oct 2014 | HKD | 7.3 | 7.3 | 6.75 | 6.84 | 6.84 | -0.5 (-6.81%) | 11,830,570 |
15 Oct 2014 | HKD | 7.38 | 7.42 | 7.3 | 7.34 | 7.34 | +0.03 (+0.41%) | 6,179,488 |
14 Oct 2014 | HKD | 7.31 | 7.42 | 7.14 | 7.31 | 7.31 | -0.05 (-0.68%) | 7,764,408 |
13 Oct 2014 | HKD | 7.75 | 7.83 | 7.12 | 7.36 | 7.36 | -0.34 (-4.42%) | 12,245,000 |
10 Oct 2014 | HKD | 8.2 | 8.35 | 7.63 | 7.7 | 7.7 | -0.17 (-2.16%) | 20,861,600 |
9 Oct 2014 | HKD | 8.77 | 8.79 | 7.82 | 7.87 | 7.87 | -0.84 (-9.64%) | 19,208,230 |
8 Oct 2014 | HKD | 8.63 | 8.78 | 8.6 | 8.71 | 8.71 | +0.07 (+0.81%) | 8,444,221 |
7 Oct 2014 | HKD | 9.2 | 9.28 | 8.6 | 8.64 | 8.64 | -0.58 (-6.29%) | 9,735,600 |
6 Oct 2014 | HKD | 9.13 | 9.26 | 9.13 | 9.22 | 9.22 | +0.14 (+1.54%) | 1,850,000 |
3 Oct 2014 | HKD | 9.3 | 9.3 | 9.01 | 9.08 | 9.08 | -0.24 (-2.58%) | 2,526,408 |
2 Oct 2014 | HKD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 9.33 | 9.42 | 9.24 | 9.32 | 9.32 | -0.05 (-0.53%) | 4,636,000 |
29 Sep 2014 | HKD | 9.16 | 9.46 | 9.16 | 9.37 | 9.37 | -0.22 (-2.29%) | 3,772,000 |
26 Sep 2014 | HKD | 9.47 | 9.64 | 9.4 | 9.59 | 9.59 | +0.01 (+0.10%) | 1,602,454 |
25 Sep 2014 | HKD | 9.5 | 9.7 | 9.5 | 9.58 | 9.58 | -0.14 (-1.44%) | 3,417,629 |
24 Sep 2014 | HKD | 9.54 | 9.79 | 9.48 | 9.72 | 9.72 | +0.15 (+1.57%) | 2,610,050 |
23 Sep 2014 | HKD | 9.57 | 9.6 | 9.48 | 9.57 | 9.57 | -0.05 (-0.52%) | 1,602,080 |
22 Sep 2014 | HKD | 9.65 | 9.65 | 9.5 | 9.62 | 9.62 | -0.03 (-0.31%) | 1,723,531 |
19 Sep 2014 | HKD | 9.4 | 9.72 | 9.4 | 9.65 | 9.65 | +0.25 (+2.66%) | 5,038,854 |
18 Sep 2014 | HKD | 9.42 | 9.48 | 9.33 | 9.4 | 9.4 | -0.06 (-0.63%) | 1,137,440 |
17 Sep 2014 | HKD | 9.46 | 9.5 | 9.27 | 9.46 | 9.46 | +0.28 (+3.05%) | 3,351,480 |
16 Sep 2014 | HKD | 9.36 | 9.5 | 9.18 | 9.18 | 9.18 | -0.17 (-1.82%) | 4,112,376 |
15 Sep 2014 | HKD | 9.6 | 9.6 | 9.32 | 9.35 | 9.35 | -0.27 (-2.81%) | 2,658,083 |
12 Sep 2014 | HKD | 9.65 | 9.76 | 9.58 | 9.62 | 9.62 | +0.04 (+0.42%) | 7,565,548 |
11 Sep 2014 | HKD | 9.56 | 9.62 | 9.51 | 9.58 | 9.58 | +0.04 (+0.42%) | 3,520,000 |
10 Sep 2014 | HKD | 9.5 | 9.65 | 9.36 | 9.54 | 9.54 | +0.04 (+0.42%) | 5,420,000 |
9 Sep 2014 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 9.53 | 9.54 | 9.42 | 9.5 | 9.5 | -0.11 (-1.14%) | 2,655,000 |