Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 5.23 | 5.29 | 5.15 | 5.26 | 5.26 | 0.0 (0.0%) | 1,166,000 |
15 Oct 2014 | HKD | 5.27 | 5.29 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 290,000 |
14 Oct 2014 | HKD | 5.25 | 5.26 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 2,261,000 |
13 Oct 2014 | HKD | 5.19 | 5.32 | 5.19 | 5.29 | 5.29 | +0.04 (+0.76%) | 526,000 |
10 Oct 2014 | HKD | 5.22 | 5.25 | 5.2 | 5.25 | 5.25 | +0.03 (+0.57%) | 103,000 |
9 Oct 2014 | HKD | 5.25 | 5.26 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 662,000 |
8 Oct 2014 | HKD | 5.15 | 5.27 | 5.15 | 5.24 | 5.24 | +0.04 (+0.77%) | 547,000 |
7 Oct 2014 | HKD | 5.02 | 5.25 | 4.99 | 5.2 | 5.2 | +0.19 (+3.79%) | 3,985,990 |
6 Oct 2014 | HKD | 5.16 | 5.16 | 4.99 | 5.01 | 5.01 | -0.05 (-0.99%) | 6,653,000 |
3 Oct 2014 | HKD | 5.1 | 5.1 | 5 | 5.06 | 5.06 | -0.04 (-0.78%) | 1,038,000 |
2 Oct 2014 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 5 | 5.19 | 5 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,006,936 |
29 Sep 2014 | HKD | 5.15 | 5.25 | 5.01 | 5.14 | 5.14 | -0.09 (-1.72%) | 1,585,000 |
26 Sep 2014 | HKD | 5.24 | 5.29 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,598,000 |
25 Sep 2014 | HKD | 5.29 | 5.3 | 5.22 | 5.24 | 5.24 | -0.03 (-0.57%) | 15,116,000 |
24 Sep 2014 | HKD | 5.3 | 5.3 | 5.21 | 5.27 | 5.27 | -0.06 (-1.13%) | 1,640,000 |
23 Sep 2014 | HKD | 5.41 | 5.41 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 1,008,000 |
22 Sep 2014 | HKD | 5.35 | 5.56 | 5.35 | 5.41 | 5.41 | +0.04 (+0.74%) | 497,000 |
19 Sep 2014 | HKD | 5.38 | 5.53 | 5.33 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,661,000 |
18 Sep 2014 | HKD | 5.5 | 5.55 | 5.37 | 5.4 | 5.4 | -0.15 (-2.70%) | 1,095,000 |
17 Sep 2014 | HKD | 5.48 | 5.85 | 5.48 | 5.55 | 5.55 | +0.15 (+2.78%) | 967,000 |
16 Sep 2014 | HKD | 5.65 | 5.75 | 5.4 | 5.4 | 5.4 | -0.4 (-6.90%) | 2,313,000 |
15 Sep 2014 | HKD | 5.67 | 5.8 | 5.58 | 5.8 | 5.8 | +0.27 (+4.88%) | 2,496,000 |
12 Sep 2014 | HKD | 5.56 | 5.6 | 5.49 | 5.53 | 5.53 | -0.02 (-0.36%) | 997,000 |
11 Sep 2014 | HKD | 5.79 | 5.82 | 5.55 | 5.55 | 5.55 | -0.22 (-3.81%) | 867,554 |
10 Sep 2014 | HKD | 5.95 | 5.95 | 5.77 | 5.77 | 5.77 | -0.14 (-2.37%) | 1,991,500 |
9 Sep 2014 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 5.93 | 5.97 | 5.9 | 5.91 | 5.91 | -0.02 (-0.34%) | 8,189,000 |
5 Sep 2014 | HKD | 5.87 | 5.97 | 5.85 | 5.93 | 5.93 | +0.11 (+1.89%) | 3,034,000 |