Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | HKD | 3.49 | 3.5 | 3.46 | 3.5 | 8.75 | +0.02 (+0.57%) | 3,204,000 |
1 Aug 2014 | HKD | 3.49 | 3.49 | 3.41 | 3.48 | 8.7 | 0.0 (0.0%) | 3,024,000 |
31 Jul 2014 | HKD | 3.5 | 3.5 | 3.47 | 3.48 | 8.7 | -0.03 (-0.85%) | 3,420,000 |
30 Jul 2014 | HKD | 3.49 | 3.51 | 3.48 | 3.51 | 8.775 | +0.03 (+0.86%) | 3,328,000 |
29 Jul 2014 | HKD | 3.53 | 3.53 | 3.45 | 3.48 | 8.7 | 0.0 (0.0%) | 3,272,000 |
28 Jul 2014 | HKD | 3.53 | 3.53 | 3.42 | 3.48 | 8.7 | -0.01 (-0.29%) | 4,572,000 |
25 Jul 2014 | HKD | 3.55 | 3.57 | 3.47 | 3.49 | 8.725 | -0.06 (-1.69%) | 5,236,000 |
24 Jul 2014 | HKD | 3.42 | 3.55 | 3.4 | 3.55 | 8.875 | +0.13 (+3.80%) | 8,988,000 |
23 Jul 2014 | HKD | 3.42 | 3.42 | 3.33 | 3.42 | 8.55 | +0.09 (+2.70%) | 3,768,000 |
22 Jul 2014 | HKD | 3.32 | 3.34 | 3.3 | 3.33 | 8.325 | +0.02 (+0.60%) | 3,852,000 |
21 Jul 2014 | HKD | 3.31 | 3.32 | 3.3 | 3.31 | 8.275 | -0.01 (-0.30%) | 3,524,000 |
18 Jul 2014 | HKD | 3.34 | 3.38 | 3.28 | 3.32 | 8.3 | -0.02 (-0.60%) | 2,776,000 |
17 Jul 2014 | HKD | 3.33 | 3.38 | 3.3 | 3.34 | 8.35 | -0.01 (-0.30%) | 2,680,000 |
16 Jul 2014 | HKD | 3.34 | 3.38 | 3.33 | 3.35 | 8.375 | +0.01 (+0.30%) | 2,968,000 |
15 Jul 2014 | HKD | 3.41 | 3.41 | 3.3 | 3.34 | 8.35 | -0.01 (-0.30%) | 2,484,000 |
14 Jul 2014 | HKD | 3.36 | 3.38 | 3.32 | 3.35 | 8.375 | +0.01 (+0.30%) | 3,180,000 |
11 Jul 2014 | HKD | 3.36 | 3.39 | 3.31 | 3.34 | 8.35 | -0.03 (-0.89%) | 3,024,000 |
10 Jul 2014 | HKD | 3.39 | 3.39 | 3.32 | 3.37 | 8.425 | 0.0 (0.0%) | 3,068,000 |
9 Jul 2014 | HKD | 3.39 | 3.4 | 3.37 | 3.37 | 8.425 | -0.01 (-0.30%) | 3,460,000 |
8 Jul 2014 | HKD | 3.4 | 3.4 | 3.35 | 3.38 | 8.45 | -0.02 (-0.59%) | 3,756,000 |
7 Jul 2014 | HKD | 3.43 | 3.43 | 3.39 | 3.4 | 8.5 | +0.01 (+0.29%) | 3,528,000 |
4 Jul 2014 | HKD | 3.4 | 3.42 | 3.34 | 3.39 | 8.475 | 0.0 (0.0%) | 3,996,000 |
3 Jul 2014 | HKD | 3.41 | 3.42 | 3.39 | 3.39 | 8.475 | -0.01 (-0.29%) | 3,320,000 |
2 Jul 2014 | HKD | 3.44 | 3.44 | 3.39 | 3.4 | 8.5 | -0.02 (-0.58%) | 3,884,000 |
1 Jul 2014 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 8.55 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 3.41 | 3.42 | 3.37 | 3.42 | 8.55 | 0.0 (0.0%) | 3,870,918 |
27 Jun 2014 | HKD | 3.42 | 3.42 | 3.37 | 3.42 | 8.55 | +0.04 (+1.18%) | 3,844,000 |
26 Jun 2014 | HKD | 3.38 | 3.4 | 3.36 | 3.38 | 8.45 | -0.02 (-0.59%) | 3,980,000 |
25 Jun 2014 | HKD | 3.4 | 3.4 | 3.38 | 3.4 | 8.5 | 0.0 (0.0%) | 3,640,000 |
24 Jun 2014 | HKD | 3.44 | 3.44 | 3.38 | 3.4 | 8.5 | -0.01 (-0.29%) | 3,236,000 |