Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 8 | -0.01 (-2.44%) | 150,000 |
24 Oct 2014 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 8.2 | 0.0 (0.0%) | 444,000 |
23 Oct 2014 | HKD | 0.395 | 0.41 | 0.375 | 0.41 | 8.2 | 0.0 (0.0%) | 330,000 |
22 Oct 2014 | HKD | 0.395 | 0.42 | 0.395 | 0.41 | 8.2 | -0.005 (-1.20%) | 312,000 |
21 Oct 2014 | HKD | 0.41 | 0.415 | 0.395 | 0.415 | 8.3 | -0.005 (-1.19%) | 1,218,000 |
20 Oct 2014 | HKD | 0.435 | 0.44 | 0.41 | 0.42 | 8.4 | -0.005 (-1.18%) | 882,000 |
17 Oct 2014 | HKD | 0.42 | 0.43 | 0.405 | 0.425 | 8.5 | +0.005 (+1.19%) | 1,560,000 |
16 Oct 2014 | HKD | 0.43 | 0.43 | 0.405 | 0.42 | 8.4 | -0.01 (-2.33%) | 744,000 |
15 Oct 2014 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 8.6 | +0.005 (+1.18%) | 648,000 |
14 Oct 2014 | HKD | 0.425 | 0.425 | 0.415 | 0.425 | 8.5 | +0.015 (+3.66%) | 1,134,000 |
13 Oct 2014 | HKD | 0.385 | 0.41 | 0.375 | 0.41 | 8.2 | +0.01 (+2.50%) | 2,580,000 |
10 Oct 2014 | HKD | 0.405 | 0.405 | 0.39 | 0.4 | 8 | -0.015 (-3.61%) | 624,000 |
9 Oct 2014 | HKD | 0.44 | 0.44 | 0.385 | 0.415 | 8.3 | -0.045 (-9.78%) | 10,068,000 |
8 Oct 2014 | HKD | 0.44 | 0.495 | 0.415 | 0.46 | 9.2 | +0.02 (+4.55%) | 7,794,000 |
7 Oct 2014 | HKD | 0.405 | 0.45 | 0.395 | 0.44 | 8.8 | +0.045 (+11.39%) | 7,002,000 |
6 Oct 2014 | HKD | 0.4 | 0.4 | 0.37 | 0.395 | 7.9 | -0.005 (-1.25%) | 2,274,000 |
3 Oct 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 8 | 0.0 (0.0%) | 1,008,000 |
2 Oct 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 8 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 8 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.385 | 0.4 | 0.375 | 0.4 | 8 | 0.0 (0.0%) | 570,000 |
29 Sep 2014 | HKD | 0.41 | 0.41 | 0.38 | 0.4 | 8 | -0.01 (-2.44%) | 1,974,000 |
26 Sep 2014 | HKD | 0.4 | 0.41 | 0.375 | 0.41 | 8.2 | +0.005 (+1.23%) | 3,324,000 |
25 Sep 2014 | HKD | 0.41 | 0.42 | 0.375 | 0.405 | 8.1 | +0.03 (+8%) | 11,376,000 |
24 Sep 2014 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 7.5 | 0.0 (0.0%) | 378,000 |
23 Sep 2014 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 7.5 | +0.01 (+2.74%) | 2,022,000 |
22 Sep 2014 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 7.3 | -0.005 (-1.35%) | 1,566,000 |
19 Sep 2014 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 7.4 | +0.005 (+1.37%) | 1,032,000 |
18 Sep 2014 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 7.3 | +0.005 (+1.39%) | 708,000 |
17 Sep 2014 | HKD | 0.37 | 0.375 | 0.355 | 0.36 | 7.2 | -0.005 (-1.37%) | 1,944,000 |
16 Sep 2014 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 7.3 | 0.0 (0.0%) | 1,008,000 |