Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 3,372,000 |
17 Sep 2014 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,347,000 |
16 Sep 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 5,845,000 |
15 Sep 2014 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 4,531,000 |
12 Sep 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 3,115,000 |
11 Sep 2014 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 7,351,000 |
10 Sep 2014 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,883,000 |
9 Sep 2014 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,475,000 |
5 Sep 2014 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,895,000 |
4 Sep 2014 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 10,713,000 |
3 Sep 2014 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,266,000 |
2 Sep 2014 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 4,792,000 |
1 Sep 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,415,000 |
29 Aug 2014 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 7,863,000 |
28 Aug 2014 | HKD | 0.35 | 0.36 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,334,000 |
27 Aug 2014 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,486,000 |
26 Aug 2014 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,891,000 |
25 Aug 2014 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 9,002,000 |
22 Aug 2014 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 6,017,000 |
21 Aug 2014 | HKD | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 3,301,000 |
20 Aug 2014 | HKD | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 3,035,600 |
19 Aug 2014 | HKD | 0.37 | 0.37 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 11,542,000 |
18 Aug 2014 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 16,264,000 |
15 Aug 2014 | HKD | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 31,370,000 |
14 Aug 2014 | HKD | 0.36 | 0.385 | 0.355 | 0.38 | 0.38 | +0.03 (+8.57%) | 113,119,000 |
13 Aug 2014 | HKD | 0.325 | 0.355 | 0.32 | 0.35 | 0.35 | +0.03 (+9.38%) | 38,843,000 |
12 Aug 2014 | HKD | 0.32 | 0.335 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 10,717,000 |
11 Aug 2014 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 7,609,000 |
8 Aug 2014 | HKD | 0.33 | 0.335 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 21,886,000 |