Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | HKD | 0.28 | 0.28 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 5,600,000 |
24 Jun 2014 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 7,350,000 |
23 Jun 2014 | HKD | 0.3 | 0.31 | 0.28 | 0.285 | 0.285 | -0.025 (-8.06%) | 14,326,000 |
20 Jun 2014 | HKD | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 7,694,000 |
19 Jun 2014 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,200,000 |
18 Jun 2014 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 11,370,000 |
17 Jun 2014 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 16,975,000 |
16 Jun 2014 | HKD | 0.345 | 0.345 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 14,580,000 |
13 Jun 2014 | HKD | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 6,886,000 |
12 Jun 2014 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 14,147,000 |
11 Jun 2014 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 8,540,000 |
10 Jun 2014 | HKD | 0.365 | 0.375 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 17,157,000 |
9 Jun 2014 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 14,616,000 |
6 Jun 2014 | HKD | 0.4 | 0.405 | 0.345 | 0.36 | 0.36 | -0.03 (-7.69%) | 89,873,000 |
5 Jun 2014 | HKD | 0.395 | 0.405 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 24,407,000 |
4 Jun 2014 | HKD | 0.38 | 0.405 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 53,556,000 |
3 Jun 2014 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,547,000 |
2 Jun 2014 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.38 | 0.395 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 13,220,000 |
29 May 2014 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 7,949,800 |
28 May 2014 | HKD | 0.385 | 0.405 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 28,765,000 |
27 May 2014 | HKD | 0.37 | 0.385 | 0.365 | 0.38 | 0.38 | +0.02 (+5.56%) | 10,545,000 |
26 May 2014 | HKD | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,875,000 |
23 May 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 2,406,500 |
22 May 2014 | HKD | 0.365 | 0.37 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,271,000 |
21 May 2014 | HKD | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 6,325,000 |
20 May 2014 | HKD | 0.37 | 0.39 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 17,075,000 |
19 May 2014 | HKD | 0.355 | 0.375 | 0.34 | 0.37 | 0.37 | +0.025 (+7.25%) | 26,007,000 |
16 May 2014 | HKD | 0.33 | 0.345 | 0.315 | 0.345 | 0.345 | +0.015 (+4.55%) | 11,290,000 |
15 May 2014 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 744,000 |