Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.015 (+4.76%) | 3,204,000 |
6 Aug 2014 | HKD | 0.34 | 0.34 | 0.31 | 0.315 | 0.315 | -0.03 (-8.70%) | 11,816,000 |
5 Aug 2014 | HKD | 0.355 | 0.355 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 7,815,000 |
4 Aug 2014 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,749,000 |
1 Aug 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 560,000 |
31 Jul 2014 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 395,000 |
30 Jul 2014 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,142,000 |
29 Jul 2014 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 3,026,000 |
28 Jul 2014 | HKD | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 4,061,000 |
25 Jul 2014 | HKD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 6,525,000 |
24 Jul 2014 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,736,000 |
23 Jul 2014 | HKD | 0.415 | 0.415 | 0.37 | 0.375 | 0.375 | +0.01 (+2.74%) | 29,627,000 |
22 Jul 2014 | HKD | 0.355 | 0.37 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 6,598,000 |
21 Jul 2014 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,112,000 |
18 Jul 2014 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,655,000 |
17 Jul 2014 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,318,000 |
16 Jul 2014 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,223,000 |
15 Jul 2014 | HKD | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 692,000 |
14 Jul 2014 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 658,000 |
11 Jul 2014 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,424,000 |
10 Jul 2014 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,543,000 |
9 Jul 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,588,000 |
8 Jul 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 556,000 |
7 Jul 2014 | HKD | 0.36 | 0.36 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,410,000 |
4 Jul 2014 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 649,000 |
3 Jul 2014 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,242,000 |
2 Jul 2014 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,334,000 |
1 Jul 2014 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,154,000 |
27 Jun 2014 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 5,997,000 |