Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 2.29 | 2.3 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 2,942,000 |
3 Sep 2014 | HKD | 2.3 | 2.34 | 2.22 | 2.26 | 2.26 | -0.02 (-0.88%) | 5,486,000 |
2 Sep 2014 | HKD | 2.28 | 2.3 | 2.15 | 2.28 | 2.28 | +0.04 (+1.79%) | 4,367,800 |
1 Sep 2014 | HKD | 2.1 | 2.29 | 2.09 | 2.24 | 2.24 | +0.18 (+8.74%) | 10,926,000 |
29 Aug 2014 | HKD | 2.07 | 2.09 | 1.9 | 2.06 | 2.06 | +0.02 (+0.98%) | 4,964,000 |
28 Aug 2014 | HKD | 2.11 | 2.13 | 1.92 | 2.04 | 2.04 | -0.1 (-4.67%) | 7,730,000 |
27 Aug 2014 | HKD | 2.17 | 2.19 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 3,590,000 |
26 Aug 2014 | HKD | 2.31 | 2.32 | 2.12 | 2.15 | 2.15 | -0.16 (-6.93%) | 11,796,000 |
25 Aug 2014 | HKD | 2.28 | 2.31 | 2.16 | 2.31 | 2.31 | +0.03 (+1.32%) | 9,596,000 |
22 Aug 2014 | HKD | 2.24 | 2.42 | 2.17 | 2.28 | 2.28 | +0.07 (+3.17%) | 13,370,000 |
21 Aug 2014 | HKD | 2.21 | 2.34 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 8,588,000 |
20 Aug 2014 | HKD | 2.14 | 2.24 | 2.08 | 2.2 | 2.2 | +0.08 (+3.77%) | 10,400,000 |
19 Aug 2014 | HKD | 2.15 | 2.37 | 2.07 | 2.12 | 2.12 | +0.03 (+1.44%) | 24,517,801 |
18 Aug 2014 | HKD | 2.3 | 2.45 | 1.97 | 2.09 | 2.09 | -0.19 (-8.33%) | 32,128,000 |
15 Aug 2014 | HKD | 1.67 | 2.34 | 1.64 | 2.28 | 2.28 | +0.65 (+39.88%) | 69,722,656 |
14 Aug 2014 | HKD | 1.57 | 1.69 | 1.57 | 1.63 | 1.63 | +0.04 (+2.52%) | 9,696,000 |
13 Aug 2014 | HKD | 1.68 | 1.74 | 1.54 | 1.59 | 1.59 | -0.11 (-6.47%) | 13,207,000 |
12 Aug 2014 | HKD | 1.51 | 1.72 | 1.47 | 1.7 | 1.7 | +0.2 (+13.33%) | 14,604,000 |
11 Aug 2014 | HKD | 1.46 | 1.51 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 9,586,000 |
8 Aug 2014 | HKD | 1.38 | 1.47 | 1.35 | 1.46 | 1.46 | +0.08 (+5.80%) | 9,156,000 |
7 Aug 2014 | HKD | 1.31 | 1.38 | 1.27 | 1.38 | 1.38 | +0.07 (+5.34%) | 8,702,000 |
6 Aug 2014 | HKD | 1.3 | 1.32 | 1.22 | 1.31 | 1.31 | -0.01 (-0.76%) | 5,194,000 |
5 Aug 2014 | HKD | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,698,000 |
4 Aug 2014 | HKD | 1.34 | 1.38 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 4,488,000 |
1 Aug 2014 | HKD | 1.32 | 1.42 | 1.27 | 1.34 | 1.34 | +0.08 (+6.35%) | 17,666,000 |
31 Jul 2014 | HKD | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | +0.03 (+2.44%) | 3,048,000 |
30 Jul 2014 | HKD | 1.24 | 1.29 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 2,784,000 |
29 Jul 2014 | HKD | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,626,000 |
28 Jul 2014 | HKD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 996,000 |
25 Jul 2014 | HKD | 1.2 | 1.22 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,612,000 |