Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 7 | 0.0 (0.0%) | 1,956,000 |
11 Sep 2014 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 7 | +0.01 (+2.94%) | 1,476,000 |
10 Sep 2014 | HKD | 0.33 | 0.34 | 0.325 | 0.34 | 6.8 | 0.0 (0.0%) | 2,058,000 |
9 Sep 2014 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 6.8 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 6.8 | +0.015 (+4.62%) | 534,000 |
5 Sep 2014 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 6.5 | -0.005 (-1.52%) | 498,000 |
4 Sep 2014 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 6.6 | -0.01 (-2.94%) | 1,158,000 |
3 Sep 2014 | HKD | 0.335 | 0.34 | 0.32 | 0.34 | 6.8 | -0.005 (-1.45%) | 1,656,000 |
2 Sep 2014 | HKD | 0.335 | 0.345 | 0.335 | 0.345 | 6.9 | +0.005 (+1.47%) | 582,000 |
1 Sep 2014 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 6.8 | -0.005 (-1.45%) | 720,000 |
29 Aug 2014 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 6.9 | -0.005 (-1.43%) | 234,000 |
28 Aug 2014 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 7 | -0.01 (-2.78%) | 252,000 |
27 Aug 2014 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 7.2 | 0.0 (0.0%) | 186,000 |
26 Aug 2014 | HKD | 0.35 | 0.375 | 0.35 | 0.36 | 7.2 | 0.0 (0.0%) | 432,000 |
25 Aug 2014 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 7.2 | 0.0 (0.0%) | 3,114,000 |
22 Aug 2014 | HKD | 0.35 | 0.38 | 0.345 | 0.36 | 7.2 | 0.0 (0.0%) | 2,016,000 |
21 Aug 2014 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 450,000 |
20 Aug 2014 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 7.2 | -0.01 (-2.70%) | 540,000 |
19 Aug 2014 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 7.4 | +0.025 (+7.25%) | 2,706,000 |
18 Aug 2014 | HKD | 0.33 | 0.345 | 0.325 | 0.345 | 6.9 | +0.005 (+1.47%) | 4,410,000 |
15 Aug 2014 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 6.8 | -0.015 (-4.23%) | 4,062,000 |
14 Aug 2014 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 7.1 | -0.015 (-4.05%) | 1,134,000 |
13 Aug 2014 | HKD | 0.36 | 0.37 | 0.345 | 0.37 | 7.4 | 0.0 (0.0%) | 2,826,000 |
12 Aug 2014 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 7.4 | -0.01 (-2.63%) | 1,512,000 |
11 Aug 2014 | HKD | 0.4 | 0.4 | 0.37 | 0.38 | 7.6 | -0.02 (-5%) | 3,180,000 |
8 Aug 2014 | HKD | 0.395 | 0.4 | 0.38 | 0.4 | 8 | 0.0 (0.0%) | 2,706,000 |
7 Aug 2014 | HKD | 0.395 | 0.41 | 0.385 | 0.4 | 8 | +0.005 (+1.27%) | 4,056,000 |
6 Aug 2014 | HKD | 0.38 | 0.395 | 0.37 | 0.395 | 7.9 | +0.015 (+3.95%) | 1,872,000 |
5 Aug 2014 | HKD | 0.37 | 0.39 | 0.365 | 0.38 | 7.6 | 0.0 (0.0%) | 2,898,000 |
4 Aug 2014 | HKD | 0.36 | 0.38 | 0.355 | 0.38 | 7.6 | +0.025 (+7.04%) | 4,906,000 |