Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 22.7 | 23.7 | 22.5 | 23 | 36.8 | +0.5 (+2.22%) | 296,000 |
3 Sep 2014 | HKD | 22.5 | 24.05 | 22.5 | 22.5 | 36 | 0.0 (0.0%) | 196,000 |
2 Sep 2014 | HKD | 20.6 | 22.9 | 20.6 | 22.5 | 36 | +1.9 (+9.22%) | 224,000 |
1 Sep 2014 | HKD | 21 | 21 | 18 | 20.6 | 32.96 | -0.35 (-1.67%) | 82,000 |
29 Aug 2014 | HKD | 23.4 | 23.7 | 19.7 | 20.95 | 33.52 | -1.95 (-8.52%) | 168,000 |
28 Aug 2014 | HKD | 24.5 | 24.7 | 22.45 | 22.9 | 36.64 | -1.1 (-4.58%) | 142,000 |
27 Aug 2014 | HKD | 22.5 | 25 | 22.5 | 24 | 38.4 | +2 (+9.09%) | 214,000 |
26 Aug 2014 | HKD | 25 | 25 | 22 | 22 | 35.2 | +1 (+4.76%) | 423,700 |
25 Aug 2014 | HKD | 19 | 21.25 | 18.54 | 21 | 33.6 | +2.4 (+12.90%) | 238,000 |
22 Aug 2014 | HKD | 16.2 | 18.68 | 16.2 | 18.6 | 29.76 | +2.3 (+14.11%) | 166,000 |
21 Aug 2014 | HKD | 14.8 | 17 | 14.4 | 16.3 | 26.08 | +1.3 (+8.67%) | 204,000 |
20 Aug 2014 | HKD | 14 | 15 | 13.9 | 15 | 24 | +1.2 (+8.70%) | 166,000 |
19 Aug 2014 | HKD | 13.96 | 14.4 | 12.7 | 13.8 | 22.08 | -0.4 (-2.82%) | 81,000 |
18 Aug 2014 | HKD | 14.98 | 15.3 | 14.2 | 14.2 | 22.72 | -0.78 (-5.21%) | 44,000 |
15 Aug 2014 | HKD | 12.72 | 16 | 12.72 | 14.98 | 23.968 | +2.28 (+17.95%) | 88,000 |
14 Aug 2014 | HKD | 11.78 | 13 | 11.78 | 12.7 | 20.32 | +1.12 (+9.67%) | 56,200 |
13 Aug 2014 | HKD | 10.3 | 12 | 10.3 | 11.58 | 18.528 | +1.18 (+11.35%) | 1,016,000 |
12 Aug 2014 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 16.64 | 0.0 (0.0%) | 0 |
11 Aug 2014 | HKD | 10.2 | 10.5 | 10.2 | 10.4 | 16.64 | 0.0 (0.0%) | 10,000 |
8 Aug 2014 | HKD | 9.2 | 10.7 | 9.2 | 10.4 | 16.64 | +1.2 (+13.04%) | 1,200,200 |
7 Aug 2014 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 14.72 | +0.2 (+2.22%) | 10,000 |
6 Aug 2014 | HKD | 8.55 | 9 | 8.51 | 9 | 14.4 | +0.5 (+5.88%) | 633,000 |
5 Aug 2014 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 13.6 | 0.0 (0.0%) | 2,000 |
4 Aug 2014 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 13.6 | 0.0 (0.0%) | 4,000 |
1 Aug 2014 | HKD | 8.3 | 8.5 | 8.3 | 8.5 | 13.6 | +0.2 (+2.41%) | 12,000 |
31 Jul 2014 | HKD | 8.5 | 8.5 | 8.3 | 8.3 | 13.28 | -0.2 (-2.35%) | 78,000 |
30 Jul 2014 | HKD | 8.6 | 8.6 | 8.5 | 8.5 | 13.6 | -0.3 (-3.41%) | 4,000 |
29 Jul 2014 | HKD | 9.2 | 9.2 | 8.8 | 8.8 | 14.08 | +0.02 (+0.23%) | 42,000 |
28 Jul 2014 | HKD | 9.1 | 9.1 | 8.5 | 8.78 | 14.048 | -0.28 (-3.09%) | 44,000 |
25 Jul 2014 | HKD | 6.3 | 9.3 | 6.3 | 9.06 | 14.496 | +2.76 (+43.81%) | 550,000 |