Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2014 | HKD | 0.255 | 0.255 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 4,930,000 |
5 Aug 2014 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,110,000 |
4 Aug 2014 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,707,000 |
1 Aug 2014 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 13,905,000 |
31 Jul 2014 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 8,601,000 |
30 Jul 2014 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 18,562,500 |
29 Jul 2014 | HKD | 0.265 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 8,463,000 |
28 Jul 2014 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 5,301,000 |
25 Jul 2014 | HKD | 0.275 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 7,815,000 |
24 Jul 2014 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,765,000 |
23 Jul 2014 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,965,000 |
22 Jul 2014 | HKD | 0.28 | 0.295 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 7,960,000 |
21 Jul 2014 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,680,000 |
18 Jul 2014 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 9,965,000 |
17 Jul 2014 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 4,205,000 |
16 Jul 2014 | HKD | 0.295 | 0.33 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 38,473,000 |
15 Jul 2014 | HKD | 0.27 | 0.295 | 0.265 | 0.295 | 0.295 | +0.025 (+9.26%) | 15,619,000 |
14 Jul 2014 | HKD | 0.29 | 0.29 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,820,000 |
11 Jul 2014 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 10,145,000 |
10 Jul 2014 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,165,000 |
9 Jul 2014 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 3,635,000 |
8 Jul 2014 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,915,000 |
7 Jul 2014 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 6,582,000 |
4 Jul 2014 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 9,383,000 |
3 Jul 2014 | HKD | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 7,315,000 |
2 Jul 2014 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,977,000 |
1 Jul 2014 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.315 | 0.315 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 16,285,000 |
27 Jun 2014 | HKD | 0.285 | 0.315 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 24,677,500 |
26 Jun 2014 | HKD | 0.27 | 0.3 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 21,615,250 |