Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | HKD | 3.4 | 3.42 | 3.34 | 3.35 | 8.375 | -0.05 (-1.47%) | 3,164,000 |
12 Sep 2014 | HKD | 3.44 | 3.45 | 3.37 | 3.4 | 8.5 | -0.02 (-0.58%) | 3,096,000 |
11 Sep 2014 | HKD | 3.45 | 3.45 | 3.41 | 3.42 | 8.55 | -0.03 (-0.87%) | 2,832,000 |
10 Sep 2014 | HKD | 3.44 | 3.47 | 3.38 | 3.45 | 8.625 | +0.01 (+0.29%) | 7,224,000 |
9 Sep 2014 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 8.6 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.48 | 3.48 | 3.39 | 3.44 | 8.6 | -0.02 (-0.58%) | 3,300,000 |
5 Sep 2014 | HKD | 3.46 | 3.47 | 3.42 | 3.46 | 8.65 | 0.0 (0.0%) | 7,648,000 |
4 Sep 2014 | HKD | 3.5 | 3.5 | 3.37 | 3.46 | 8.65 | 0.0 (0.0%) | 2,916,000 |
3 Sep 2014 | HKD | 3.39 | 3.46 | 3.39 | 3.46 | 8.65 | +0.07 (+2.06%) | 3,264,000 |
2 Sep 2014 | HKD | 3.48 | 3.48 | 3.39 | 3.39 | 8.475 | -0.06 (-1.74%) | 2,844,000 |
1 Sep 2014 | HKD | 3.45 | 3.48 | 3.43 | 3.45 | 8.625 | +0.05 (+1.47%) | 2,852,000 |
29 Aug 2014 | HKD | 3.39 | 3.4 | 3.36 | 3.4 | 8.5 | 0.0 (0.0%) | 6,616,000 |
28 Aug 2014 | HKD | 3.41 | 3.46 | 3.35 | 3.4 | 8.5 | -0.01 (-0.29%) | 3,080,000 |
27 Aug 2014 | HKD | 3.48 | 3.5 | 3.4 | 3.41 | 8.525 | -0.07 (-2.01%) | 2,928,000 |
26 Aug 2014 | HKD | 3.5 | 3.5 | 3.46 | 3.48 | 8.7 | 0.0 (0.0%) | 3,484,000 |
25 Aug 2014 | HKD | 3.49 | 3.5 | 3.44 | 3.48 | 8.7 | -0.03 (-0.85%) | 3,364,000 |
22 Aug 2014 | HKD | 3.48 | 3.51 | 3.46 | 3.51 | 8.775 | +0.03 (+0.86%) | 3,316,000 |
21 Aug 2014 | HKD | 3.5 | 3.5 | 3.47 | 3.48 | 8.7 | -0.02 (-0.57%) | 3,148,000 |
20 Aug 2014 | HKD | 3.57 | 3.58 | 3.48 | 3.5 | 8.75 | -0.05 (-1.41%) | 3,624,000 |
19 Aug 2014 | HKD | 3.53 | 3.56 | 3.5 | 3.55 | 8.875 | +0.01 (+0.28%) | 3,724,000 |
18 Aug 2014 | HKD | 3.54 | 3.54 | 3.48 | 3.54 | 8.85 | 0.0 (0.0%) | 3,380,000 |
15 Aug 2014 | HKD | 3.5 | 3.54 | 3.47 | 3.54 | 8.85 | +0.04 (+1.14%) | 3,524,000 |
14 Aug 2014 | HKD | 3.51 | 3.52 | 3.49 | 3.5 | 8.75 | -0.02 (-0.57%) | 3,176,000 |
13 Aug 2014 | HKD | 3.5 | 3.52 | 3.47 | 3.52 | 8.8 | +0.01 (+0.28%) | 3,708,000 |
12 Aug 2014 | HKD | 3.48 | 3.51 | 3.44 | 3.51 | 8.775 | +0.02 (+0.57%) | 3,676,000 |
11 Aug 2014 | HKD | 3.46 | 3.52 | 3.43 | 3.49 | 8.725 | +0.04 (+1.16%) | 4,444,000 |
8 Aug 2014 | HKD | 3.41 | 3.45 | 3.39 | 3.45 | 8.625 | +0.04 (+1.17%) | 4,064,000 |
7 Aug 2014 | HKD | 3.47 | 3.48 | 3.38 | 3.41 | 8.525 | -0.05 (-1.45%) | 3,352,000 |
6 Aug 2014 | HKD | 3.5 | 3.5 | 3.43 | 3.46 | 8.65 | -0.04 (-1.14%) | 3,880,000 |
5 Aug 2014 | HKD | 3.49 | 3.5 | 3.48 | 3.5 | 8.75 | 0.0 (0.0%) | 4,100,000 |