Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 0.49 | 0.5 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 696,000 |
17 Sep 2014 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 8,000 |
16 Sep 2014 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 112,000 |
15 Sep 2014 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 508,000 |
12 Sep 2014 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 732,000 |
11 Sep 2014 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 832,000 |
10 Sep 2014 | HKD | 0.5 | 0.58 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 5,748,000 |
9 Sep 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.445 | 0.52 | 0.435 | 0.5 | 0.5 | +0.04 (+8.70%) | 2,764,000 |
5 Sep 2014 | HKD | 0.415 | 0.5 | 0.415 | 0.46 | 0.46 | +0.055 (+13.58%) | 1,812,000 |
4 Sep 2014 | HKD | 0.39 | 0.41 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 640,000 |
3 Sep 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 60,000 |
2 Sep 2014 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 248,000 |
1 Sep 2014 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 484,000 |
29 Aug 2014 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 40,000 |
28 Aug 2014 | HKD | 0.405 | 0.405 | 0.385 | 0.385 | 0.385 | -0.02 (-4.94%) | 344,000 |
27 Aug 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
26 Aug 2014 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 204,000 |
25 Aug 2014 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 28,000 |
22 Aug 2014 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 268,000 |
21 Aug 2014 | HKD | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 128,000 |
20 Aug 2014 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 4,000 |
19 Aug 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 104,000 |
18 Aug 2014 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 120,000 |
15 Aug 2014 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 52,000 |
14 Aug 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.02 (+4.88%) | 224,000 |
13 Aug 2014 | HKD | 0.43 | 0.43 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 68,000 |
12 Aug 2014 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 564,000 |
11 Aug 2014 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 28,000 |
8 Aug 2014 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 220,000 |