Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | HKD | 3.3 | 3.32 | 3.2 | 3.21 | 3.21 | -0.07 (-2.13%) | 3,430,000 |
14 Oct 2014 | HKD | 3.23 | 3.33 | 3.22 | 3.28 | 3.28 | 0.0 (0.0%) | 3,083,000 |
13 Oct 2014 | HKD | 3.4 | 3.4 | 3.21 | 3.28 | 3.28 | -0.13 (-3.81%) | 4,897,000 |
10 Oct 2014 | HKD | 3.41 | 3.42 | 3.25 | 3.41 | 3.41 | -0.02 (-0.58%) | 8,011,000 |
9 Oct 2014 | HKD | 3.55 | 3.55 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 4,805,000 |
8 Oct 2014 | HKD | 3.56 | 3.58 | 3.43 | 3.47 | 3.47 | -0.12 (-3.34%) | 5,511,000 |
7 Oct 2014 | HKD | 3.56 | 3.6 | 3.49 | 3.59 | 3.59 | +0.07 (+1.99%) | 4,190,000 |
6 Oct 2014 | HKD | 3.51 | 3.58 | 3.47 | 3.52 | 3.52 | +0.05 (+1.44%) | 5,629,000 |
3 Oct 2014 | HKD | 3.45 | 3.55 | 3.41 | 3.47 | 3.47 | -0.01 (-0.29%) | 5,594,000 |
2 Oct 2014 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.46 | 3.64 | 3.4 | 3.48 | 3.48 | +0.02 (+0.58%) | 8,553,000 |
29 Sep 2014 | HKD | 3.46 | 3.56 | 3.21 | 3.46 | 3.46 | -0.14 (-3.89%) | 16,642,000 |
26 Sep 2014 | HKD | 3.64 | 3.69 | 3.5 | 3.6 | 3.6 | -0.13 (-3.49%) | 15,601,000 |
25 Sep 2014 | HKD | 4.25 | 4.28 | 3.66 | 3.73 | 3.73 | -0.56 (-13.05%) | 154,536,000 |
24 Sep 2014 | HKD | 4.3 | 4.42 | 4.27 | 4.29 | 4.29 | +0.02 (+0.47%) | 4,394,000 |
23 Sep 2014 | HKD | 4.32 | 4.43 | 4.27 | 4.27 | 4.27 | -0.1 (-2.29%) | 3,844,000 |
22 Sep 2014 | HKD | 4.7 | 4.7 | 4.35 | 4.37 | 4.37 | -0.3 (-6.42%) | 10,412,000 |
19 Sep 2014 | HKD | 4.31 | 4.71 | 4.31 | 4.67 | 4.67 | +0.32 (+7.36%) | 16,793,000 |
18 Sep 2014 | HKD | 4.3 | 4.38 | 4.27 | 4.35 | 4.35 | +0.07 (+1.64%) | 5,123,000 |
17 Sep 2014 | HKD | 4.27 | 4.4 | 4.25 | 4.28 | 4.28 | +0.08 (+1.90%) | 7,558,000 |
16 Sep 2014 | HKD | 4.2 | 4.32 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 2,158,000 |
15 Sep 2014 | HKD | 4.28 | 4.29 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 3,002,000 |
12 Sep 2014 | HKD | 4.4 | 4.4 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 3,807,000 |
11 Sep 2014 | HKD | 4.3 | 4.42 | 4.3 | 4.36 | 4.36 | +0.05 (+1.16%) | 4,377,000 |
10 Sep 2014 | HKD | 4.21 | 4.38 | 4.2 | 4.31 | 4.31 | +0.07 (+1.65%) | 7,264,000 |
9 Sep 2014 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 3,707,000 |
5 Sep 2014 | HKD | 4.21 | 4.3 | 4.2 | 4.28 | 4.28 | -0.02 (-0.47%) | 5,271,000 |
4 Sep 2014 | HKD | 4.5 | 4.5 | 4.19 | 4.3 | 4.3 | -0.18 (-4.02%) | 21,626,240 |