Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,752,000 |
30 Jul 2014 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 4,890,000 |
29 Jul 2014 | HKD | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 7,028,000 |
28 Jul 2014 | HKD | 0.51 | 0.58 | 0.51 | 0.57 | 0.57 | +0.06 (+11.76%) | 7,936,000 |
25 Jul 2014 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,934,000 |
24 Jul 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,334,000 |
23 Jul 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,630,000 |
22 Jul 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 998,000 |
21 Jul 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 154,000 |
18 Jul 2014 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,272,000 |
17 Jul 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,188,000 |
16 Jul 2014 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,372,000 |
15 Jul 2014 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 906,000 |
14 Jul 2014 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,200,000 |
11 Jul 2014 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 1,096,000 |
10 Jul 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 848,000 |
9 Jul 2014 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 508,000 |
8 Jul 2014 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,110,000 |
7 Jul 2014 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,084,000 |
4 Jul 2014 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,492,000 |
3 Jul 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 844,000 |
2 Jul 2014 | HKD | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 4,538,000 |
1 Jul 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,410,000 |
27 Jun 2014 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,694,000 |
26 Jun 2014 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 3,368,000 |
25 Jun 2014 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,190,000 |
24 Jun 2014 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 1,480,000 |
23 Jun 2014 | HKD | 0.52 | 0.56 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 6,580,000 |
20 Jun 2014 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 362,000 |