Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | HKD | 0.136 | 0.145 | 0.135 | 0.14 | 0.14 | +0.007 (+5.26%) | 5,255,000 |
28 Oct 2014 | HKD | 0.14 | 0.14 | 0.128 | 0.133 | 0.133 | -0.004 (-2.92%) | 5,698,000 |
27 Oct 2014 | HKD | 0.135 | 0.141 | 0.132 | 0.137 | 0.137 | -0.003 (-2.14%) | 695,000 |
24 Oct 2014 | HKD | 0.138 | 0.14 | 0.135 | 0.14 | 0.14 | -0.002 (-1.41%) | 442,500 |
23 Oct 2014 | HKD | 0.14 | 0.145 | 0.133 | 0.142 | 0.142 | +0.002 (+1.43%) | 2,410,000 |
22 Oct 2014 | HKD | 0.135 | 0.144 | 0.134 | 0.14 | 0.14 | +0.006 (+4.48%) | 4,444,000 |
21 Oct 2014 | HKD | 0.137 | 0.138 | 0.13 | 0.134 | 0.134 | -0.003 (-2.19%) | 2,946,000 |
20 Oct 2014 | HKD | 0.14 | 0.142 | 0.135 | 0.137 | 0.137 | -0.006 (-4.20%) | 6,530,000 |
17 Oct 2014 | HKD | 0.143 | 0.146 | 0.136 | 0.143 | 0.143 | 0.0 (0.0%) | 3,194,000 |
16 Oct 2014 | HKD | 0.15 | 0.15 | 0.14 | 0.143 | 0.143 | -0.009 (-5.92%) | 3,576,000 |
15 Oct 2014 | HKD | 0.146 | 0.152 | 0.146 | 0.152 | 0.152 | 0.0 (0.0%) | 3,385,000 |
14 Oct 2014 | HKD | 0.159 | 0.159 | 0.147 | 0.152 | 0.152 | -0.001 (-0.65%) | 2,550,000 |
13 Oct 2014 | HKD | 0.152 | 0.154 | 0.146 | 0.153 | 0.153 | -0.001 (-0.65%) | 2,297,000 |
10 Oct 2014 | HKD | 0.155 | 0.155 | 0.15 | 0.154 | 0.154 | 0.0 (0.0%) | 2,400,000 |
9 Oct 2014 | HKD | 0.163 | 0.163 | 0.153 | 0.154 | 0.154 | -0.001 (-0.65%) | 5,410,000 |
8 Oct 2014 | HKD | 0.152 | 0.162 | 0.15 | 0.155 | 0.155 | -0.003 (-1.90%) | 21,060,000 |
7 Oct 2014 | HKD | 0.165 | 0.165 | 0.151 | 0.158 | 0.158 | -0.007 (-4.24%) | 1,367,000 |
6 Oct 2014 | HKD | 0.167 | 0.167 | 0.165 | 0.165 | 0.165 | +0.003 (+1.85%) | 540,000 |
3 Oct 2014 | HKD | 0.153 | 0.162 | 0.153 | 0.162 | 0.162 | +0.005 (+3.18%) | 930,000 |
2 Oct 2014 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.155 | 0.159 | 0.153 | 0.157 | 0.157 | -0.003 (-1.88%) | 4,456,000 |
29 Sep 2014 | HKD | 0.161 | 0.169 | 0.155 | 0.16 | 0.16 | -0.01 (-5.88%) | 4,512,000 |
26 Sep 2014 | HKD | 0.175 | 0.175 | 0.162 | 0.17 | 0.17 | -0.003 (-1.73%) | 6,774,000 |
25 Sep 2014 | HKD | 0.167 | 0.176 | 0.167 | 0.173 | 0.173 | +0.005 (+2.98%) | 4,479,000 |
24 Sep 2014 | HKD | 0.168 | 0.18 | 0.166 | 0.168 | 0.168 | -0.004 (-2.33%) | 7,150,000 |
23 Sep 2014 | HKD | 0.166 | 0.181 | 0.166 | 0.172 | 0.172 | +0.002 (+1.18%) | 1,290,000 |
22 Sep 2014 | HKD | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.004 (-2.30%) | 2,324,180 |
19 Sep 2014 | HKD | 0.175 | 0.176 | 0.168 | 0.174 | 0.174 | +0.001 (+0.58%) | 2,228,000 |
18 Sep 2014 | HKD | 0.17 | 0.179 | 0.166 | 0.173 | 0.173 | +0.005 (+2.98%) | 3,007,000 |