Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 1.64 | 1.7 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 2,464,000 |
15 Oct 2014 | HKD | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -0.06 (-3.49%) | 4,838,000 |
14 Oct 2014 | HKD | 1.68 | 1.77 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 8,798,000 |
13 Oct 2014 | HKD | 1.51 | 1.71 | 1.5 | 1.69 | 1.69 | +0.14 (+9.03%) | 11,072,000 |
10 Oct 2014 | HKD | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 3,312,000 |
9 Oct 2014 | HKD | 1.6 | 1.65 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 6,488,000 |
8 Oct 2014 | HKD | 1.64 | 1.64 | 1.52 | 1.57 | 1.57 | -0.07 (-4.27%) | 6,531,000 |
7 Oct 2014 | HKD | 1.65 | 1.7 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 8,172,000 |
6 Oct 2014 | HKD | 1.71 | 1.71 | 1.59 | 1.61 | 1.61 | -0.09 (-5.29%) | 8,806,000 |
3 Oct 2014 | HKD | 1.46 | 1.74 | 1.46 | 1.7 | 1.7 | +0.17 (+11.11%) | 15,400,000 |
2 Oct 2014 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.75 | 1.75 | 1.47 | 1.53 | 1.53 | -0.2 (-11.56%) | 15,580,120 |
29 Sep 2014 | HKD | 1.9 | 1.9 | 1.72 | 1.73 | 1.73 | -0.17 (-8.95%) | 7,372,000 |
26 Sep 2014 | HKD | 2.04 | 2.04 | 1.89 | 1.9 | 1.9 | -0.12 (-5.94%) | 7,314,000 |
25 Sep 2014 | HKD | 2.14 | 2.14 | 1.99 | 2.02 | 2.02 | -0.08 (-3.81%) | 4,211,779 |
24 Sep 2014 | HKD | 2.09 | 2.11 | 2.02 | 2.1 | 2.1 | +0.04 (+1.94%) | 3,050,000 |
23 Sep 2014 | HKD | 2.1 | 2.14 | 2.02 | 2.06 | 2.06 | -0.08 (-3.74%) | 4,361,000 |
22 Sep 2014 | HKD | 2.29 | 2.29 | 2.05 | 2.14 | 2.14 | -0.12 (-5.31%) | 7,591,539 |
19 Sep 2014 | HKD | 2.33 | 2.37 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 4,274,000 |
18 Sep 2014 | HKD | 2.38 | 2.38 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 2,572,000 |
17 Sep 2014 | HKD | 2.31 | 2.34 | 2.26 | 2.3 | 2.3 | +0.03 (+1.32%) | 3,694,000 |
16 Sep 2014 | HKD | 2.35 | 2.44 | 2.24 | 2.27 | 2.27 | -0.08 (-3.40%) | 6,004,000 |
15 Sep 2014 | HKD | 2.44 | 2.55 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 8,316,000 |
12 Sep 2014 | HKD | 2.59 | 2.59 | 2.31 | 2.4 | 2.4 | -0.14 (-5.51%) | 9,662,000 |
11 Sep 2014 | HKD | 2.55 | 2.69 | 2.48 | 2.54 | 2.54 | -0.03 (-1.17%) | 7,938,000 |
10 Sep 2014 | HKD | 2.59 | 2.64 | 2.49 | 2.57 | 2.57 | +0.02 (+0.78%) | 7,658,000 |
9 Sep 2014 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.53 | 2.7 | 2.4 | 2.55 | 2.55 | +0.02 (+0.79%) | 11,368,000 |
5 Sep 2014 | HKD | 2.29 | 2.54 | 2.26 | 2.53 | 2.53 | +0.24 (+10.48%) | 11,716,000 |