Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2014 | HKD | 2.67 | 2.7 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 472,706 |
13 Oct 2014 | HKD | 2.71 | 2.71 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 688,000 |
10 Oct 2014 | HKD | 2.68 | 2.72 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 1,024,000 |
9 Oct 2014 | HKD | 2.7 | 2.74 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 904,000 |
8 Oct 2014 | HKD | 2.72 | 2.73 | 2.68 | 2.73 | 2.73 | +0.01 (+0.37%) | 1,076,000 |
7 Oct 2014 | HKD | 2.74 | 2.74 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 584,000 |
6 Oct 2014 | HKD | 2.66 | 2.74 | 2.66 | 2.73 | 2.73 | +0.05 (+1.87%) | 773,155 |
3 Oct 2014 | HKD | 2.69 | 2.73 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,963,000 |
2 Oct 2014 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 2.69 | 2.71 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 2,973,028 |
29 Sep 2014 | HKD | 2.76 | 2.76 | 2.67 | 2.7 | 2.7 | -0.09 (-3.23%) | 2,986,000 |
26 Sep 2014 | HKD | 2.78 | 2.79 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 987,000 |
25 Sep 2014 | HKD | 2.83 | 2.88 | 2.77 | 2.79 | 2.79 | -0.03 (-1.06%) | 1,857,000 |
24 Sep 2014 | HKD | 2.79 | 2.84 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 5,356,000 |
23 Sep 2014 | HKD | 2.77 | 2.79 | 2.76 | 2.79 | 2.79 | +0.01 (+0.36%) | 665,204 |
22 Sep 2014 | HKD | 2.77 | 2.8 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 1,776,072 |
19 Sep 2014 | HKD | 2.79 | 2.8 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 674,000 |
18 Sep 2014 | HKD | 2.79 | 2.79 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 923,000 |
17 Sep 2014 | HKD | 2.79 | 2.83 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 1,804,848 |
16 Sep 2014 | HKD | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 1,101,500 |
15 Sep 2014 | HKD | 2.73 | 2.8 | 2.73 | 2.79 | 2.79 | +0.06 (+2.20%) | 2,595,000 |
12 Sep 2014 | HKD | 2.7 | 2.75 | 2.68 | 2.73 | 2.73 | +0.08 (+3.02%) | 7,174,642 |
11 Sep 2014 | HKD | 2.66 | 2.68 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,258,960 |
10 Sep 2014 | HKD | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 835,000 |
9 Sep 2014 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.69 | 2.69 | 2.62 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,486,000 |
5 Sep 2014 | HKD | 2.7 | 2.7 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,026,000 |
4 Sep 2014 | HKD | 2.7 | 2.74 | 2.67 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,447,500 |
3 Sep 2014 | HKD | 2.72 | 2.74 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 408,000 |