Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 351,000 |
19 Jun 2014 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 438,000 |
18 Jun 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 62,000 |
17 Jun 2014 | HKD | 0.58 | 0.63 | 0.58 | 0.58 | 0.58 | +0.02 (+3.57%) | 791,000 |
16 Jun 2014 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 381,000 |
13 Jun 2014 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,613,000 |
12 Jun 2014 | HKD | 0.54 | 0.61 | 0.54 | 0.61 | 0.61 | +0.08 (+15.09%) | 1,559,000 |
11 Jun 2014 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 119,000 |
10 Jun 2014 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
9 Jun 2014 | HKD | 0.52 | 0.58 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 418,000 |
6 Jun 2014 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 194,000 |
5 Jun 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 50,000 |
4 Jun 2014 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 314,000 |
3 Jun 2014 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 352,000 |
2 Jun 2014 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 187,000 |
29 May 2014 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 62,000 |
28 May 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 40,000 |
27 May 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 3,711,200 |
26 May 2014 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 14,710,000 |
23 May 2014 | HKD | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 75,000 |
22 May 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 292,000 |
21 May 2014 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 74,000 |
20 May 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 90,000 |
19 May 2014 | HKD | 0.52 | 0.57 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 216,000 |
16 May 2014 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 99,000 |
15 May 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 176,000 |
14 May 2014 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 25,000 |
13 May 2014 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 48,000 |
12 May 2014 | HKD | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 252,000 |