Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 1.6918 | 0.0 (0.0%) | 557,522 |
16 Oct 2014 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 1.6918 | 0.0 (0.0%) | 2,490,698 |
15 Oct 2014 | HKD | 0.34 | 0.355 | 0.33 | 0.345 | 1.6918 | +0.005 (+1.47%) | 2,806,369 |
14 Oct 2014 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 1.6673 | 0.0 (0.0%) | 1,194,573 |
13 Oct 2014 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 1.6673 | -0.005 (-1.45%) | 418,855 |
10 Oct 2014 | HKD | 0.355 | 0.355 | 0.34 | 0.345 | 1.6918 | -0.015 (-4.17%) | 1,826,322 |
9 Oct 2014 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 1.7654 | +0.015 (+4.35%) | 2,589,804 |
8 Oct 2014 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 1.6918 | 0.0 (0.0%) | 1,202,729 |
7 Oct 2014 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 1.6918 | 0.0 (0.0%) | 350,337 |
6 Oct 2014 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 1.6918 | +0.01 (+2.99%) | 638,682 |
3 Oct 2014 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 1.6428 | -0.005 (-1.47%) | 1,333,239 |
2 Oct 2014 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 1.6673 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 1.6673 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 1.6673 | -0.005 (-1.45%) | 1,847,937 |
29 Sep 2014 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 1.6918 | -0.015 (-4.17%) | 3,446,682 |
26 Sep 2014 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 1.7654 | -0.005 (-1.37%) | 1,554,290 |
25 Sep 2014 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 1.7899 | +0.01 (+2.82%) | 2,154,227 |
24 Sep 2014 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 1.7409 | -0.005 (-1.39%) | 2,017,192 |
23 Sep 2014 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 1.7654 | +0.005 (+1.41%) | 684,361 |
22 Sep 2014 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 1.7409 | -0.01 (-2.74%) | 991,436 |
19 Sep 2014 | HKD | 0.36 | 0.365 | 0.355 | 0.365 | 1.7899 | +0.01 (+2.82%) | 598,306 |
18 Sep 2014 | HKD | 0.36 | 0.365 | 0.355 | 0.355 | 1.7409 | -0.005 (-1.39%) | 1,025,726 |
17 Sep 2014 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 1.7654 | -0.005 (-1.37%) | 1,363,012 |
16 Sep 2014 | HKD | 0.36 | 0.375 | 0.36 | 0.365 | 1.7899 | +0.005 (+1.39%) | 3,206,116 |
15 Sep 2014 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 1.7654 | 0.0 (0.0%) | 1,235,357 |
12 Sep 2014 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 1.7654 | -0.005 (-1.37%) | 2,417,694 |
11 Sep 2014 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 1.7899 | -0.005 (-1.35%) | 2,469,082 |
10 Sep 2014 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 1.8144 | -0.01 (-2.63%) | 1,614,243 |
9 Sep 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 1.8635 | +0.005 (+1.33%) | 0 |
8 Sep 2014 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 1.8389 | +0.01 (+2.74%) | 2,971,137 |