Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2014 | HKD | 0.171 | 0.173 | 0.167 | 0.168 | 0.168 | -0.007 (-4%) | 6,665,000 |
16 Sep 2014 | HKD | 0.18 | 0.186 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 2,518,000 |
15 Sep 2014 | HKD | 0.187 | 0.187 | 0.178 | 0.18 | 0.18 | -0.006 (-3.23%) | 2,630,000 |
12 Sep 2014 | HKD | 0.19 | 0.191 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 9,375,000 |
11 Sep 2014 | HKD | 0.181 | 0.186 | 0.175 | 0.186 | 0.186 | +0.005 (+2.76%) | 6,790,000 |
10 Sep 2014 | HKD | 0.177 | 0.185 | 0.175 | 0.181 | 0.181 | +0.004 (+2.26%) | 15,170,000 |
9 Sep 2014 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.169 | 0.18 | 0.169 | 0.177 | 0.177 | +0.011 (+6.63%) | 11,415,000 |
5 Sep 2014 | HKD | 0.17 | 0.17 | 0.163 | 0.166 | 0.166 | -0.002 (-1.19%) | 2,750,000 |
4 Sep 2014 | HKD | 0.174 | 0.174 | 0.166 | 0.168 | 0.168 | -0.002 (-1.18%) | 8,085,000 |
3 Sep 2014 | HKD | 0.158 | 0.178 | 0.155 | 0.17 | 0.17 | +0.016 (+10.39%) | 31,876,000 |
2 Sep 2014 | HKD | 0.146 | 0.161 | 0.145 | 0.154 | 0.154 | +0.008 (+5.48%) | 11,540,000 |
1 Sep 2014 | HKD | 0.162 | 0.169 | 0.145 | 0.146 | 0.146 | -0.024 (-14.12%) | 24,382,000 |
29 Aug 2014 | HKD | 0.178 | 0.178 | 0.166 | 0.17 | 0.17 | -0.012 (-6.59%) | 17,410,000 |
28 Aug 2014 | HKD | 0.181 | 0.188 | 0.181 | 0.182 | 0.182 | -0.004 (-2.15%) | 1,835,000 |
27 Aug 2014 | HKD | 0.191 | 0.193 | 0.179 | 0.186 | 0.186 | -0.009 (-4.62%) | 11,084,500 |
26 Aug 2014 | HKD | 0.192 | 0.204 | 0.192 | 0.195 | 0.195 | -0.003 (-1.52%) | 4,287,500 |
25 Aug 2014 | HKD | 0.181 | 0.205 | 0.181 | 0.198 | 0.198 | +0.007 (+3.66%) | 13,967,000 |
22 Aug 2014 | HKD | 0.198 | 0.22 | 0.18 | 0.191 | 0.191 | -0.013 (-6.37%) | 27,924,500 |
21 Aug 2014 | HKD | 0.225 | 0.225 | 0.204 | 0.204 | 0.204 | -0.019 (-8.52%) | 19,021,000 |
20 Aug 2014 | HKD | 0.236 | 0.236 | 0.218 | 0.223 | 0.223 | -0.011 (-4.70%) | 14,794,000 |
19 Aug 2014 | HKD | 0.24 | 0.24 | 0.23 | 0.234 | 0.234 | -0.006 (-2.50%) | 5,044,000 |
18 Aug 2014 | HKD | 0.248 | 0.249 | 0.235 | 0.24 | 0.24 | -0.003 (-1.23%) | 6,520,000 |
15 Aug 2014 | HKD | 0.244 | 0.244 | 0.23 | 0.243 | 0.243 | +0.003 (+1.25%) | 12,170,000 |
14 Aug 2014 | HKD | 0.245 | 0.248 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 3,546,500 |
13 Aug 2014 | HKD | 0.245 | 0.25 | 0.24 | 0.243 | 0.243 | -0.004 (-1.62%) | 4,827,000 |
12 Aug 2014 | HKD | 0.25 | 0.255 | 0.24 | 0.247 | 0.247 | -0.003 (-1.20%) | 5,195,000 |
11 Aug 2014 | HKD | 0.246 | 0.25 | 0.246 | 0.25 | 0.25 | +0.004 (+1.63%) | 2,538,000 |
8 Aug 2014 | HKD | 0.245 | 0.255 | 0.245 | 0.246 | 0.246 | -0.002 (-0.81%) | 1,530,000 |
7 Aug 2014 | HKD | 0.255 | 0.255 | 0.245 | 0.248 | 0.248 | -0.007 (-2.75%) | 2,948,000 |