Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 2.82 | 2.87 | 2.8 | 2.87 | 2.87 | +0.02 (+0.70%) | 202,000 |
23 Jul 2014 | HKD | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 138,000 |
22 Jul 2014 | HKD | 2.83 | 2.92 | 2.83 | 2.9 | 2.9 | +0.1 (+3.57%) | 54,000 |
21 Jul 2014 | HKD | 2.84 | 2.84 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 70,000 |
18 Jul 2014 | HKD | 2.77 | 2.88 | 2.77 | 2.85 | 2.85 | 0.0 (0.0%) | 80,000 |
17 Jul 2014 | HKD | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 204,000 |
16 Jul 2014 | HKD | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 56,000 |
15 Jul 2014 | HKD | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 14,000 |
14 Jul 2014 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 14,000 |
11 Jul 2014 | HKD | 2.8 | 2.88 | 2.8 | 2.88 | 2.88 | +0.04 (+1.41%) | 24,000 |
10 Jul 2014 | HKD | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | +0.01 (+0.35%) | 8,000 |
9 Jul 2014 | HKD | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | +0.11 (+4.04%) | 26,000 |
8 Jul 2014 | HKD | 2.88 | 2.88 | 2.71 | 2.72 | 2.72 | -0.16 (-5.56%) | 258,000 |
7 Jul 2014 | HKD | 2.88 | 2.95 | 2.87 | 2.88 | 2.88 | +0.05 (+1.77%) | 3,984,000 |
4 Jul 2014 | HKD | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 94,000 |
3 Jul 2014 | HKD | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 190,000 |
2 Jul 2014 | HKD | 2.83 | 2.83 | 2.78 | 2.83 | 2.83 | -0.02 (-0.70%) | 100 |
1 Jul 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.78 | 2.85 | 2.73 | 2.85 | 2.85 | 0.0 (0.0%) | 94,200 |
27 Jun 2014 | HKD | 2.85 | 2.85 | 2.71 | 2.85 | 2.85 | 0.0 (0.0%) | 130,000 |
26 Jun 2014 | HKD | 2.69 | 2.85 | 2.68 | 2.85 | 2.85 | +0.1 (+3.64%) | 74,000 |
25 Jun 2014 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.1 (-3.51%) | 10,000 |
24 Jun 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
23 Jun 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
20 Jun 2014 | HKD | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 30,000 |
19 Jun 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 40,000 |
18 Jun 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 20,000 |
17 Jun 2014 | HKD | 2.85 | 2.89 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 6,000 |
16 Jun 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.02 (+0.71%) | 176,000 |
13 Jun 2014 | HKD | 2.9 | 2.9 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 158,000 |