Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | HKD | 4.61 | 4.61 | 4.48 | 4.52 | 4.52 | -0.19 (-4.03%) | 1,106,000 |
24 Oct 2014 | HKD | 4.59 | 4.85 | 4.48 | 4.71 | 4.71 | +0.15 (+3.29%) | 1,700,000 |
23 Oct 2014 | HKD | 4.46 | 4.57 | 4.19 | 4.56 | 4.56 | +0.15 (+3.40%) | 4,107,000 |
22 Oct 2014 | HKD | 4.6 | 4.6 | 4.38 | 4.41 | 4.41 | -0.12 (-2.65%) | 1,991,000 |
21 Oct 2014 | HKD | 4.58 | 4.65 | 4.44 | 4.53 | 4.53 | +0.04 (+0.89%) | 1,535,000 |
20 Oct 2014 | HKD | 4.5 | 4.61 | 4.48 | 4.49 | 4.49 | 0.0 (0.0%) | 1,198,000 |
17 Oct 2014 | HKD | 4.69 | 4.71 | 4.43 | 4.49 | 4.49 | -0.16 (-3.44%) | 3,332,000 |
16 Oct 2014 | HKD | 4.75 | 4.76 | 4.63 | 4.65 | 4.65 | -0.17 (-3.53%) | 1,520,000 |
15 Oct 2014 | HKD | 4.86 | 4.86 | 4.76 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,077,000 |
14 Oct 2014 | HKD | 4.85 | 4.92 | 4.72 | 4.83 | 4.83 | +0.01 (+0.21%) | 1,699,000 |
13 Oct 2014 | HKD | 4.95 | 5.01 | 4.75 | 4.82 | 4.82 | -0.16 (-3.21%) | 1,435,000 |
10 Oct 2014 | HKD | 4.83 | 5.05 | 4.82 | 4.98 | 4.98 | +0.01 (+0.20%) | 2,772,000 |
9 Oct 2014 | HKD | 5.05 | 5.16 | 4.89 | 4.97 | 4.97 | -0.06 (-1.19%) | 1,688,000 |
8 Oct 2014 | HKD | 4.9 | 5.1 | 4.75 | 5.03 | 5.03 | +0.1 (+2.03%) | 4,278,000 |
7 Oct 2014 | HKD | 4.88 | 4.98 | 4.7 | 4.93 | 4.93 | +0.05 (+1.02%) | 3,901,000 |
6 Oct 2014 | HKD | 4.85 | 5.09 | 4.84 | 4.88 | 4.88 | +0.04 (+0.83%) | 3,847,000 |
3 Oct 2014 | HKD | 4.97 | 5 | 4.77 | 4.84 | 4.84 | -0.16 (-3.20%) | 3,445,000 |
2 Oct 2014 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 4.91 | 5.07 | 4.72 | 5 | 5 | +0.01 (+0.20%) | 2,855,000 |
29 Sep 2014 | HKD | 5.08 | 5.08 | 4.68 | 4.99 | 4.99 | -0.1 (-1.96%) | 3,875,000 |
26 Sep 2014 | HKD | 5.3 | 5.45 | 5.07 | 5.09 | 5.09 | -0.28 (-5.21%) | 3,952,000 |
25 Sep 2014 | HKD | 5.41 | 5.5 | 5.21 | 5.37 | 5.37 | -0.02 (-0.37%) | 2,756,000 |
24 Sep 2014 | HKD | 5.5 | 5.55 | 5.33 | 5.39 | 5.39 | -0.2 (-3.58%) | 2,475,000 |
23 Sep 2014 | HKD | 5.45 | 5.64 | 5.45 | 5.59 | 5.59 | +0.1 (+1.82%) | 3,164,000 |
22 Sep 2014 | HKD | 5.59 | 5.84 | 5.45 | 5.49 | 5.49 | -0.08 (-1.44%) | 6,591,000 |
19 Sep 2014 | HKD | 5.25 | 5.61 | 5.17 | 5.57 | 5.57 | +0.37 (+7.12%) | 6,527,000 |
18 Sep 2014 | HKD | 5.19 | 5.33 | 5.07 | 5.2 | 5.2 | +0.01 (+0.19%) | 4,215,000 |
17 Sep 2014 | HKD | 5.15 | 5.3 | 5.14 | 5.19 | 5.19 | +0.07 (+1.37%) | 3,446,000 |
16 Sep 2014 | HKD | 5 | 5.46 | 5 | 5.12 | 5.12 | +0.12 (+2.40%) | 7,372,000 |