Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.2851 | -0.005 (-1.28%) | 2,390,558 |
11 Jun 2014 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.2888 | 0.0 (0.0%) | 1,969,171 |
10 Jun 2014 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 0.2888 | +0.01 (+2.63%) | 13,840,924 |
9 Jun 2014 | HKD | 0.385 | 0.39 | 0.38 | 0.38 | 0.2814 | -0.005 (-1.30%) | 6,199,243 |
6 Jun 2014 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.2851 | +0.005 (+1.32%) | 2,390,558 |
5 Jun 2014 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 0.2814 | 0.0 (0.0%) | 5,729,235 |
4 Jun 2014 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 0.2814 | 0.0 (0.0%) | 3,492,645 |
3 Jun 2014 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.2814 | -0.01 (-2.56%) | 10,388,796 |
2 Jun 2014 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.2888 | +0.005 (+1.30%) | 0 |
30 May 2014 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.2851 | -0.01 (-2.53%) | 27,519,776 |
29 May 2014 | HKD | 0.425 | 0.425 | 0.39 | 0.395 | 0.2925 | -0.03 (-7.06%) | 16,166,653 |
28 May 2014 | HKD | 0.425 | 0.43 | 0.415 | 0.425 | 0.3147 | +0.005 (+1.19%) | 5,988,550 |
27 May 2014 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.311 | +0.015 (+3.70%) | 9,824,220 |
26 May 2014 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 0.2999 | +0.02 (+5.19%) | 4,659,562 |
23 May 2014 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.2851 | -0.005 (-1.28%) | 1,499,163 |
22 May 2014 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.2888 | 0.0 (0.0%) | 1,312,781 |
21 May 2014 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.2888 | -0.005 (-1.27%) | 170,175 |
20 May 2014 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 0.2925 | 0.0 (0.0%) | 3,954,550 |
19 May 2014 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.2925 | -0.005 (-1.25%) | 931,912 |
16 May 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2962 | +0.005 (+1.27%) | 0 |
15 May 2014 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.2925 | 0.0 (0.0%) | 534,837 |
14 May 2014 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.2925 | +0.01 (+2.60%) | 2,892,980 |
13 May 2014 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.2851 | -0.005 (-1.28%) | 1,126,415 |
12 May 2014 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.2888 | +0.005 (+1.30%) | 1,183,123 |
9 May 2014 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.2851 | 0.0 (0.0%) | 2,447,283 |
8 May 2014 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.2851 | 0.0 (0.0%) | 818,462 |
7 May 2014 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.2851 | -0.005 (-1.28%) | 398,156 |
6 May 2014 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.2888 | +0.005 (+1.30%) | 0 |
5 May 2014 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.2851 | 0.0 (0.0%) | 2,852,462 |
2 May 2014 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.2851 | -0.015 (-3.75%) | 1,527,796 |