Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | HKD | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 8,812,000 |
28 Oct 2014 | HKD | 3.1 | 3.1 | 2.82 | 2.92 | 2.92 | +0.15 (+5.42%) | 22,776,211 |
27 Oct 2014 | HKD | 2.83 | 2.83 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 6,307,000 |
24 Oct 2014 | HKD | 2.75 | 2.83 | 2.72 | 2.77 | 2.77 | +0.04 (+1.47%) | 6,948,000 |
23 Oct 2014 | HKD | 2.73 | 2.82 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 1,846,495 |
22 Oct 2014 | HKD | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,071,000 |
21 Oct 2014 | HKD | 2.81 | 2.82 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 2,448,000 |
20 Oct 2014 | HKD | 2.77 | 2.8 | 2.74 | 2.78 | 2.78 | +0.08 (+2.96%) | 2,559,000 |
17 Oct 2014 | HKD | 2.71 | 2.73 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 4,751,000 |
16 Oct 2014 | HKD | 2.73 | 2.74 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,923,000 |
15 Oct 2014 | HKD | 2.71 | 2.73 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 3,044,217 |
14 Oct 2014 | HKD | 2.75 | 2.77 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 2,905,000 |
13 Oct 2014 | HKD | 2.75 | 2.76 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 5,539,000 |
10 Oct 2014 | HKD | 2.78 | 2.78 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 3,047,000 |
9 Oct 2014 | HKD | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | +0.01 (+0.36%) | 5,367,000 |
8 Oct 2014 | HKD | 2.78 | 2.83 | 2.74 | 2.74 | 2.74 | -0.08 (-2.84%) | 6,591,000 |
7 Oct 2014 | HKD | 2.8 | 2.82 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 5,141,000 |
6 Oct 2014 | HKD | 2.77 | 2.81 | 2.77 | 2.81 | 2.81 | +0.04 (+1.44%) | 2,709,000 |
3 Oct 2014 | HKD | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 0.0 (0.0%) | 6,074,000 |
2 Oct 2014 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 2.73 | 2.77 | 2.72 | 2.77 | 2.77 | -0.03 (-1.07%) | 9,593,000 |
29 Sep 2014 | HKD | 2.77 | 2.8 | 2.69 | 2.8 | 2.8 | 0.0 (0.0%) | 7,122,863 |
26 Sep 2014 | HKD | 2.8 | 2.81 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 6,446,000 |
25 Sep 2014 | HKD | 2.8 | 2.81 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 11,943,990 |
24 Sep 2014 | HKD | 2.88 | 2.88 | 2.75 | 2.77 | 2.77 | -0.12 (-4.15%) | 10,800,800 |
23 Sep 2014 | HKD | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 3,471,000 |
22 Sep 2014 | HKD | 3.03 | 3.03 | 2.93 | 2.93 | 2.93 | -0.15 (-4.87%) | 4,968,000 |
19 Sep 2014 | HKD | 3.08 | 3.12 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 17,004,789 |
18 Sep 2014 | HKD | 3 | 3.09 | 2.97 | 3.08 | 3.08 | +0.06 (+1.99%) | 10,700,000 |