Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | HKD | 0.82 | 0.91 | 0.82 | 0.89 | 0.89 | +0.06 (+7.23%) | 105,946,000 |
12 Jun 2014 | HKD | 0.83 | 0.84 | 0.79 | 0.83 | 0.83 | +0.01 (+1.22%) | 66,682,000 |
11 Jun 2014 | HKD | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 51,884,000 |
10 Jun 2014 | HKD | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | +0.06 (+7.89%) | 141,644,000 |
9 Jun 2014 | HKD | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | +0.09 (+13.43%) | 155,518,000 |
6 Jun 2014 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 11,760,922 |
5 Jun 2014 | HKD | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 28,418,916 |
4 Jun 2014 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 20,870,000 |
3 Jun 2014 | HKD | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | +0.05 (+7.94%) | 35,260,000 |
2 Jun 2014 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 10,356,000 |
29 May 2014 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 33,978,000 |
28 May 2014 | HKD | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -0.04 (-5.88%) | 56,294,000 |
27 May 2014 | HKD | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 25,752,453 |
26 May 2014 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 35,004,000 |
23 May 2014 | HKD | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 42,515,000 |
22 May 2014 | HKD | 0.67 | 0.72 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 63,470,000 |
21 May 2014 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 29,142,000 |
20 May 2014 | HKD | 0.7 | 0.71 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 43,797,000 |
19 May 2014 | HKD | 0.61 | 0.7 | 0.61 | 0.68 | 0.68 | +0.07 (+11.48%) | 114,797,000 |
16 May 2014 | HKD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 22,476,000 |
15 May 2014 | HKD | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 43,731,024 |
14 May 2014 | HKD | 0.61 | 0.64 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 62,186,831 |
13 May 2014 | HKD | 0.53 | 0.68 | 0.53 | 0.59 | 0.59 | +0.08 (+15.69%) | 158,108,116 |
12 May 2014 | HKD | 0.52 | 0.55 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 38,440,000 |
9 May 2014 | HKD | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 77,100,000 |
8 May 2014 | HKD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 32,594,000 |
7 May 2014 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 16,626,000 |
6 May 2014 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 19,122,000 |