Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | HKD | 0.211 | 0.27 | 0.21 | 0.27 | 5.4 | +0.059 (+27.96%) | 10,838,800 |
10 Jun 2014 | HKD | 0.212 | 0.218 | 0.209 | 0.211 | 4.22 | -0.003 (-1.40%) | 582,800 |
9 Jun 2014 | HKD | 0.209 | 0.215 | 0.208 | 0.214 | 4.28 | +0.002 (+0.94%) | 331,600 |
6 Jun 2014 | HKD | 0.209 | 0.212 | 0.208 | 0.212 | 4.24 | +0.001 (+0.47%) | 764,800 |
5 Jun 2014 | HKD | 0.215 | 0.216 | 0.209 | 0.211 | 4.22 | -0.006 (-2.76%) | 700,000 |
4 Jun 2014 | HKD | 0.21 | 0.218 | 0.205 | 0.217 | 4.34 | +0.01 (+4.83%) | 1,061,600 |
3 Jun 2014 | HKD | 0.208 | 0.209 | 0.203 | 0.207 | 4.14 | +0.005 (+2.48%) | 586,400 |
2 Jun 2014 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 4.04 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.206 | 0.208 | 0.201 | 0.202 | 4.04 | -0.006 (-2.88%) | 600,400 |
29 May 2014 | HKD | 0.211 | 0.218 | 0.206 | 0.208 | 4.16 | -0.006 (-2.80%) | 1,439,600 |
28 May 2014 | HKD | 0.215 | 0.226 | 0.207 | 0.214 | 4.28 | +0.001 (+0.47%) | 2,486,800 |
27 May 2014 | HKD | 0.23 | 0.23 | 0.21 | 0.213 | 4.26 | -0.016 (-6.99%) | 1,750,400 |
26 May 2014 | HKD | 0.249 | 0.26 | 0.22 | 0.229 | 4.58 | +0.025 (+12.25%) | 6,226,290 |
23 May 2014 | HKD | 0.2 | 0.209 | 0.198 | 0.204 | 4.08 | +0.004 (+2.00%) | 1,522,000 |
22 May 2014 | HKD | 0.197 | 0.21 | 0.191 | 0.2 | 4 | +0.003 (+1.52%) | 2,356,800 |
21 May 2014 | HKD | 0.211 | 0.212 | 0.192 | 0.197 | 3.94 | -0.013 (-6.19%) | 1,409,600 |
20 May 2014 | HKD | 0.226 | 0.226 | 0.204 | 0.21 | 4.2 | -0.016 (-7.08%) | 2,558,000 |
19 May 2014 | HKD | 0.234 | 0.234 | 0.226 | 0.226 | 4.52 | -0.001 (-0.44%) | 1,040,000 |
16 May 2014 | HKD | 0.225 | 0.238 | 0.225 | 0.227 | 4.54 | +0.003 (+1.34%) | 2,084,000 |
15 May 2014 | HKD | 0.255 | 0.255 | 0.215 | 0.224 | 4.48 | -0.041 (-15.47%) | 7,702,400 |
14 May 2014 | HKD | 0.179 | 0.38 | 0.15 | 0.265 | 5.3 | +0.094 (+54.97%) | 8,788,449 |
13 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
12 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
9 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
8 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
7 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
6 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
2 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
1 May 2014 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |