Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 0.435 | 0.465 | 0.435 | 0.465 | 0.465 | +0.02 (+4.49%) | 40,000 |
15 Oct 2014 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
14 Oct 2014 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 168,000 |
13 Oct 2014 | HKD | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | +0.005 (+1.12%) | 360,000 |
10 Oct 2014 | HKD | 0.425 | 0.45 | 0.42 | 0.445 | 0.445 | -0.005 (-1.11%) | 200,000 |
9 Oct 2014 | HKD | 0.45 | 0.455 | 0.42 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,040,000 |
8 Oct 2014 | HKD | 0.425 | 0.63 | 0.425 | 0.47 | 0.47 | +0.045 (+10.59%) | 7,060,000 |
7 Oct 2014 | HKD | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 700,000 |
6 Oct 2014 | HKD | 0.395 | 0.45 | 0.395 | 0.425 | 0.425 | +0.035 (+8.97%) | 620,000 |
3 Oct 2014 | HKD | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | -0.015 (-3.70%) | 440,000 |
2 Oct 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.36 | 0.41 | 0.36 | 0.405 | 0.405 | +0.045 (+12.50%) | 1,560,000 |
29 Sep 2014 | HKD | 0.335 | 0.36 | 0.315 | 0.36 | 0.36 | +0.005 (+1.41%) | 760,000 |
26 Sep 2014 | HKD | 0.365 | 0.365 | 0.34 | 0.355 | 0.355 | -0.015 (-4.05%) | 240,000 |
25 Sep 2014 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 229,446,000 |
24 Sep 2014 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
23 Sep 2014 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,240,000 |
22 Sep 2014 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
19 Sep 2014 | HKD | 0.305 | 0.365 | 0.3 | 0.36 | 0.36 | +0.055 (+18.03%) | 2,960,000 |
18 Sep 2014 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 20,000 |
17 Sep 2014 | HKD | 0.31 | 0.32 | 0.29 | 0.305 | 0.305 | -0.03 (-8.96%) | 440,000 |
16 Sep 2014 | HKD | 0.335 | 0.34 | 0.31 | 0.335 | 0.335 | 0.0 (0.0%) | 2 |
15 Sep 2014 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 61,200 |
12 Sep 2014 | HKD | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 180,000 |
11 Sep 2014 | HKD | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 140,000 |
10 Sep 2014 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 260,000 |
9 Sep 2014 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
5 Sep 2014 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |