Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2014 | HKD | 2.02 | 2.02 | 1.9 | 1.94 | 38.1691 | -0.06 (-3%) | 547,000 |
17 Jun 2014 | HKD | 2 | 2 | 1.97 | 2 | 39.3496 | +0.03 (+1.52%) | 524,000 |
16 Jun 2014 | HKD | 2.01 | 2.01 | 1.93 | 1.97 | 38.7593 | -0.01 (-0.51%) | 429,000 |
13 Jun 2014 | HKD | 2 | 2 | 1.94 | 1.98 | 38.9561 | +0.02 (+1.02%) | 594,000 |
12 Jun 2014 | HKD | 2.02 | 2.02 | 1.93 | 1.96 | 38.5626 | -0.01 (-0.51%) | 329,000 |
11 Jun 2014 | HKD | 2 | 2 | 1.93 | 1.97 | 38.7593 | +0.02 (+1.03%) | 411,000 |
10 Jun 2014 | HKD | 1.97 | 2 | 1.93 | 1.95 | 38.3659 | +0.05 (+2.63%) | 396,000 |
9 Jun 2014 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 37.3821 | -0.02 (-1.04%) | 596,000 |
6 Jun 2014 | HKD | 1.92 | 1.93 | 1.91 | 1.92 | 37.7756 | +0.03 (+1.59%) | 390,000 |
5 Jun 2014 | HKD | 1.95 | 1.95 | 1.88 | 1.89 | 37.1854 | -0.01 (-0.53%) | 344,000 |
4 Jun 2014 | HKD | 1.94 | 1.94 | 1.88 | 1.9 | 37.3821 | +0.02 (+1.06%) | 387,000 |
3 Jun 2014 | HKD | 1.91 | 1.91 | 1.85 | 1.88 | 36.9886 | -0.01 (-0.53%) | 288,000 |
2 Jun 2014 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 37.1854 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.89 | 1.89 | 1.84 | 1.89 | 37.1854 | +0.03 (+1.61%) | 372,000 |
29 May 2014 | HKD | 1.85 | 1.88 | 1.85 | 1.86 | 36.5951 | +0.05 (+2.76%) | 558,000 |
28 May 2014 | HKD | 1.82 | 1.83 | 1.8 | 1.81 | 35.6114 | +0.02 (+1.12%) | 672,000 |
27 May 2014 | HKD | 1.83 | 1.83 | 1.78 | 1.79 | 35.2179 | 0.0 (0.0%) | 348,000 |
26 May 2014 | HKD | 1.81 | 1.81 | 1.78 | 1.79 | 35.2179 | +0.01 (+0.56%) | 414,000 |
23 May 2014 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 35.0211 | +0.01 (+0.56%) | 430,000 |
22 May 2014 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 34.8244 | -0.03 (-1.67%) | 540,000 |
21 May 2014 | HKD | 1.75 | 1.8 | 1.74 | 1.8 | 35.4146 | -0.05 (-2.70%) | 428,000 |
20 May 2014 | HKD | 1.82 | 1.85 | 1.82 | 1.85 | 36.3984 | +0.03 (+1.65%) | 168,000 |
19 May 2014 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 35.8081 | -0.01 (-0.55%) | 14,000 |
16 May 2014 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 36.0049 | 0.0 (0.0%) | 0 |
15 May 2014 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 36.0049 | +0.01 (+0.55%) | 1,000 |
14 May 2014 | HKD | 1.81 | 1.82 | 1.81 | 1.82 | 35.8081 | +0.03 (+1.68%) | 32,000 |
13 May 2014 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 35.2179 | 0.0 (0.0%) | 0 |
12 May 2014 | HKD | 1.85 | 1.85 | 1.79 | 1.79 | 35.2179 | -0.01 (-0.56%) | 11,000 |
9 May 2014 | HKD | 1.78 | 1.8 | 1.78 | 1.8 | 35.4146 | +0.07 (+4.05%) | 87,000 |
8 May 2014 | HKD | 1.81 | 1.81 | 1.64 | 1.73 | 34.0374 | -0.06 (-3.35%) | 53,000 |