Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | HKD | 2.44 | 2.51 | 2.44 | 2.44 | 2.44 | -0.03 (-1.21%) | 766,000 |
29 Jul 2014 | HKD | 2.46 | 2.48 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 739,500 |
28 Jul 2014 | HKD | 2.49 | 2.49 | 2.42 | 2.45 | 2.45 | -0.05 (-2%) | 1,253,000 |
25 Jul 2014 | HKD | 2.45 | 2.5 | 2.42 | 2.5 | 2.5 | +0.04 (+1.63%) | 1,340,000 |
24 Jul 2014 | HKD | 2.42 | 2.47 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 1,636,500 |
23 Jul 2014 | HKD | 2.41 | 2.48 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 1,509,500 |
22 Jul 2014 | HKD | 2.43 | 2.43 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 4,461,700 |
21 Jul 2014 | HKD | 2.41 | 2.42 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 1,680,500 |
18 Jul 2014 | HKD | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 181,500 |
17 Jul 2014 | HKD | 2.43 | 2.43 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 212,500 |
16 Jul 2014 | HKD | 2.44 | 2.44 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 567,500 |
15 Jul 2014 | HKD | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 376,000 |
14 Jul 2014 | HKD | 2.45 | 2.45 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 167,000 |
11 Jul 2014 | HKD | 2.46 | 2.46 | 2.37 | 2.4 | 2.4 | -0.04 (-1.64%) | 276,000 |
10 Jul 2014 | HKD | 2.42 | 2.44 | 2.36 | 2.44 | 2.44 | +0.01 (+0.41%) | 331,000 |
9 Jul 2014 | HKD | 2.4 | 2.45 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 465,000 |
8 Jul 2014 | HKD | 2.5 | 2.5 | 2.38 | 2.42 | 2.42 | -0.07 (-2.81%) | 238,000 |
7 Jul 2014 | HKD | 2.52 | 2.52 | 2.34 | 2.49 | 2.49 | -0.04 (-1.58%) | 660,000 |
4 Jul 2014 | HKD | 2.54 | 2.54 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 350,000 |
3 Jul 2014 | HKD | 2.41 | 2.53 | 2.4 | 2.53 | 2.53 | +0.11 (+4.55%) | 513,000 |
2 Jul 2014 | HKD | 2.39 | 2.44 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 333,500 |
1 Jul 2014 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | -0.04 (-1.65%) | 291,000 |
27 Jun 2014 | HKD | 2.43 | 2.43 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 142,500 |
26 Jun 2014 | HKD | 2.44 | 2.47 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 271,500 |
25 Jun 2014 | HKD | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | -0.04 (-1.61%) | 162,500 |
24 Jun 2014 | HKD | 2.48 | 2.49 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 173,000 |
23 Jun 2014 | HKD | 2.47 | 2.49 | 2.42 | 2.49 | 2.49 | +0.01 (+0.40%) | 184,000 |
20 Jun 2014 | HKD | 2.51 | 2.51 | 2.4 | 2.48 | 2.48 | -0.04 (-1.59%) | 339,000 |
19 Jun 2014 | HKD | 2.54 | 2.54 | 2.46 | 2.52 | 2.52 | -0.03 (-1.18%) | 138,000 |