Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | HKD | 2.65 | 2.71 | 2.65 | 2.7 | 2.7 | +0.06 (+2.27%) | 2,019,060 |
21 Jul 2014 | HKD | 2.62 | 2.67 | 2.62 | 2.64 | 2.64 | +0.04 (+1.54%) | 746,000 |
18 Jul 2014 | HKD | 2.62 | 2.63 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 924,500 |
17 Jul 2014 | HKD | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,256,000 |
16 Jul 2014 | HKD | 2.61 | 2.63 | 2.59 | 2.63 | 2.63 | 0.0 (0.0%) | 319,000 |
15 Jul 2014 | HKD | 2.64 | 2.65 | 2.6 | 2.63 | 2.63 | +0.02 (+0.77%) | 648,500 |
14 Jul 2014 | HKD | 2.63 | 2.63 | 2.56 | 2.61 | 2.61 | 0.0 (0.0%) | 497,000 |
11 Jul 2014 | HKD | 2.59 | 2.63 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 372,104 |
10 Jul 2014 | HKD | 2.61 | 2.65 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 540,122 |
9 Jul 2014 | HKD | 2.62 | 2.62 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 501,000 |
8 Jul 2014 | HKD | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 169,658 |
7 Jul 2014 | HKD | 2.6 | 2.62 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,366,000 |
4 Jul 2014 | HKD | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 637,000 |
3 Jul 2014 | HKD | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 530,040 |
2 Jul 2014 | HKD | 2.63 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 868,000 |
1 Jul 2014 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 837,000 |
27 Jun 2014 | HKD | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 672,761 |
26 Jun 2014 | HKD | 2.58 | 2.62 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 354,776 |
25 Jun 2014 | HKD | 2.6 | 2.63 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 721,000 |
24 Jun 2014 | HKD | 2.59 | 2.62 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 330,078 |
23 Jun 2014 | HKD | 2.67 | 2.68 | 2.58 | 2.6 | 2.6 | -0.08 (-2.99%) | 788,000 |
20 Jun 2014 | HKD | 2.6 | 2.68 | 2.6 | 2.68 | 2.68 | +0.07 (+2.68%) | 1,152,000 |
19 Jun 2014 | HKD | 2.54 | 2.67 | 2.54 | 2.61 | 2.61 | +0.08 (+3.16%) | 3,775,462 |
18 Jun 2014 | HKD | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | +0.03 (+1.20%) | 312,190 |
17 Jun 2014 | HKD | 2.51 | 2.55 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 530,000 |
16 Jun 2014 | HKD | 2.5 | 2.56 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 1,026,000 |
13 Jun 2014 | HKD | 2.56 | 2.56 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 1,140,110 |
12 Jun 2014 | HKD | 2.44 | 2.57 | 2.42 | 2.56 | 2.56 | +0.11 (+4.49%) | 3,337,550 |
11 Jun 2014 | HKD | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 274,000 |