Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 2.89 | 2.89 | 2.66 | 2.73 | 2.73 | -0.16 (-5.54%) | 1,084,000 |
15 Oct 2014 | HKD | 3.1 | 3.1 | 2.8 | 2.89 | 2.89 | -0.21 (-6.77%) | 2,745,000 |
14 Oct 2014 | HKD | 3.18 | 3.2 | 3 | 3.1 | 3.1 | -0.11 (-3.43%) | 769,000 |
13 Oct 2014 | HKD | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 416,000 |
10 Oct 2014 | HKD | 3.24 | 3.33 | 3.24 | 3.25 | 3.25 | +0.01 (+0.31%) | 57,000 |
9 Oct 2014 | HKD | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 148,000 |
8 Oct 2014 | HKD | 3.27 | 3.27 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 53,060 |
7 Oct 2014 | HKD | 3.27 | 3.35 | 3.27 | 3.27 | 3.27 | +0.01 (+0.31%) | 72,500 |
6 Oct 2014 | HKD | 3.25 | 3.27 | 3.25 | 3.26 | 3.26 | +0.03 (+0.93%) | 119,000 |
3 Oct 2014 | HKD | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -0.01 (-0.31%) | 131,000 |
2 Oct 2014 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.02 (-0.61%) | 196,000 |
29 Sep 2014 | HKD | 3.28 | 3.28 | 3.21 | 3.26 | 3.26 | -0.05 (-1.51%) | 222,000 |
26 Sep 2014 | HKD | 3.39 | 3.39 | 3.29 | 3.31 | 3.31 | +0.04 (+1.22%) | 67,000 |
25 Sep 2014 | HKD | 3.3 | 3.33 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 279,000 |
24 Sep 2014 | HKD | 3.39 | 3.4 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 206,000 |
23 Sep 2014 | HKD | 3.4 | 3.49 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 46,000 |
22 Sep 2014 | HKD | 3.35 | 3.36 | 3.28 | 3.36 | 3.36 | -0.04 (-1.18%) | 208,000 |
19 Sep 2014 | HKD | 3.49 | 3.49 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 109,000 |
18 Sep 2014 | HKD | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | +0.03 (+0.90%) | 54,000 |
17 Sep 2014 | HKD | 3.36 | 3.38 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 208,000 |
16 Sep 2014 | HKD | 3.41 | 3.5 | 3.4 | 3.4 | 3.4 | -0.03 (-0.87%) | 39,000 |
15 Sep 2014 | HKD | 3.41 | 3.44 | 3.36 | 3.43 | 3.43 | -0.01 (-0.29%) | 203,000 |
12 Sep 2014 | HKD | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -0.01 (-0.29%) | 43,000 |
11 Sep 2014 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.1 (-2.82%) | 80,680 |
10 Sep 2014 | HKD | 3.51 | 3.58 | 3.45 | 3.55 | 3.55 | +0.03 (+0.85%) | 319,000 |
9 Sep 2014 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.44 | 3.58 | 3.44 | 3.52 | 3.52 | +0.06 (+1.73%) | 62,000 |
5 Sep 2014 | HKD | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 154,000 |