Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 2.98 | 2.98 | 2.78 | 2.83 | 2.83 | -0.17 (-5.67%) | 456,000 |
15 Oct 2014 | HKD | 2.59 | 3.02 | 2.56 | 3 | 3 | +0.38 (+14.50%) | 1,362,000 |
14 Oct 2014 | HKD | 2.57 | 2.66 | 2.54 | 2.62 | 2.62 | +0.01 (+0.38%) | 230,000 |
13 Oct 2014 | HKD | 2.6 | 2.62 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 54,000 |
10 Oct 2014 | HKD | 2.58 | 2.62 | 2.56 | 2.62 | 2.62 | 0.0 (0.0%) | 150,000 |
9 Oct 2014 | HKD | 2.62 | 2.63 | 2.5 | 2.62 | 2.62 | -0.02 (-0.76%) | 618,000 |
8 Oct 2014 | HKD | 2.55 | 2.64 | 2.5 | 2.64 | 2.64 | +0.04 (+1.54%) | 334,000 |
7 Oct 2014 | HKD | 2.55 | 2.62 | 2.54 | 2.6 | 2.6 | +0.01 (+0.39%) | 230,000 |
6 Oct 2014 | HKD | 2.52 | 2.59 | 2.5 | 2.59 | 2.59 | -0.04 (-1.52%) | 432,000 |
3 Oct 2014 | HKD | 2.46 | 2.64 | 2.45 | 2.63 | 2.63 | +0.07 (+2.73%) | 182,000 |
2 Oct 2014 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 2.46 | 2.57 | 2.46 | 2.56 | 2.56 | +0.11 (+4.49%) | 82,000 |
29 Sep 2014 | HKD | 2.48 | 2.5 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 260,000 |
26 Sep 2014 | HKD | 2.59 | 2.59 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 370,000 |
25 Sep 2014 | HKD | 2.44 | 2.63 | 2.44 | 2.51 | 2.51 | -0.02 (-0.79%) | 198,000 |
24 Sep 2014 | HKD | 2.61 | 2.61 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 194,000 |
23 Sep 2014 | HKD | 2.62 | 2.64 | 2.5 | 2.55 | 2.55 | -0.08 (-3.04%) | 516,000 |
22 Sep 2014 | HKD | 2.59 | 2.64 | 2.47 | 2.63 | 2.63 | +0.04 (+1.54%) | 120,000 |
19 Sep 2014 | HKD | 2.53 | 2.59 | 2.5 | 2.59 | 2.59 | +0.05 (+1.97%) | 388,000 |
18 Sep 2014 | HKD | 2.53 | 2.54 | 2.45 | 2.54 | 2.54 | -0.05 (-1.93%) | 834,000 |
17 Sep 2014 | HKD | 2.64 | 2.64 | 2.59 | 2.59 | 2.59 | -0.05 (-1.89%) | 288,000 |
16 Sep 2014 | HKD | 2.62 | 2.64 | 2.59 | 2.64 | 2.64 | -0.04 (-1.49%) | 186,000 |
15 Sep 2014 | HKD | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 494,000 |
12 Sep 2014 | HKD | 2.66 | 2.75 | 2.6 | 2.71 | 2.71 | +0.08 (+3.04%) | 1,514,000 |
11 Sep 2014 | HKD | 2.7 | 2.7 | 2.62 | 2.63 | 2.63 | -0.09 (-3.31%) | 1,744,000 |
10 Sep 2014 | HKD | 2.76 | 2.76 | 2.67 | 2.72 | 2.72 | -0.07 (-2.51%) | 1,074,000 |
9 Sep 2014 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | +0.01 (+0.36%) | 418,000 |
5 Sep 2014 | HKD | 2.81 | 2.81 | 2.73 | 2.78 | 2.78 | -0.02 (-0.71%) | 550,000 |