Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | HKD | 0.45 | 0.69 | 0.45 | 0.65 | 0.65 | +0.23 (+54.76%) | 27,904,000 |
29 Oct 2014 | HKD | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 548,000 |
28 Oct 2014 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
27 Oct 2014 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
24 Oct 2014 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
23 Oct 2014 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 116,000 |
22 Oct 2014 | HKD | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 144,000 |
21 Oct 2014 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
20 Oct 2014 | HKD | 0.445 | 0.455 | 0.43 | 0.455 | 0.455 | +0.015 (+3.41%) | 328,000 |
17 Oct 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
16 Oct 2014 | HKD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | +0.005 (+1.15%) | 324,000 |
15 Oct 2014 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
14 Oct 2014 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 4,000 |
13 Oct 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
10 Oct 2014 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 60,000 |
9 Oct 2014 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 132,000 |
8 Oct 2014 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
7 Oct 2014 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 92,000 |
6 Oct 2014 | HKD | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 420,000 |
3 Oct 2014 | HKD | 0.405 | 0.42 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 120,000 |
2 Oct 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 316,000 |
29 Sep 2014 | HKD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -0.025 (-5.26%) | 260,000 |
26 Sep 2014 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 72,000 |
25 Sep 2014 | HKD | 0.485 | 0.51 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 128,000 |
24 Sep 2014 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 256,000 |
23 Sep 2014 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | -0.005 (-1.01%) | 144,000 |
22 Sep 2014 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 316,000 |
19 Sep 2014 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 108,000 |