Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,589,576 |
24 Jul 2014 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 7,563,748 |
23 Jul 2014 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 13,299,000 |
22 Jul 2014 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 3,430,000 |
21 Jul 2014 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,092,000 |
18 Jul 2014 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,660,617 |
17 Jul 2014 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 1,912,400 |
16 Jul 2014 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 2,342,903 |
15 Jul 2014 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,592,120 |
14 Jul 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,318,000 |
11 Jul 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,094,000 |
10 Jul 2014 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 3,016,000 |
9 Jul 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 4,374,000 |
8 Jul 2014 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,398,748 |
7 Jul 2014 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,050,000 |
4 Jul 2014 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 5,368,151 |
3 Jul 2014 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 3,326,000 |
2 Jul 2014 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,812,000 |
1 Jul 2014 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,514,792 |
27 Jun 2014 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,340,096 |
26 Jun 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,116,000 |
25 Jun 2014 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,124,212 |
24 Jun 2014 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,772,000 |
23 Jun 2014 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 4,587,080 |
20 Jun 2014 | HKD | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 11,051,848 |
19 Jun 2014 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 3,560,453 |
18 Jun 2014 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,060,900 |
17 Jun 2014 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,582,000 |
16 Jun 2014 | HKD | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 1,913,000 |