Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | HKD | 0.221 | 0.221 | 0.206 | 0.21 | 2.1 | -0.011 (-4.98%) | 1,332,200 |
24 Oct 2014 | HKD | 0.213 | 0.236 | 0.213 | 0.221 | 2.21 | +0.007 (+3.27%) | 4,241,845 |
23 Oct 2014 | HKD | 0.2 | 0.221 | 0.2 | 0.214 | 2.14 | +0.017 (+8.63%) | 3,304,200 |
22 Oct 2014 | HKD | 0.19 | 0.202 | 0.19 | 0.197 | 1.97 | +0.009 (+4.79%) | 397,000 |
21 Oct 2014 | HKD | 0.188 | 0.19 | 0.188 | 0.188 | 1.88 | -0.001 (-0.53%) | 86,040 |
20 Oct 2014 | HKD | 0.19 | 0.191 | 0.189 | 0.189 | 1.89 | +0.001 (+0.53%) | 74,000 |
17 Oct 2014 | HKD | 0.19 | 0.19 | 0.187 | 0.188 | 1.88 | -0.002 (-1.05%) | 37,000 |
16 Oct 2014 | HKD | 0.19 | 0.192 | 0.188 | 0.19 | 1.9 | -0.002 (-1.04%) | 157,000 |
15 Oct 2014 | HKD | 0.191 | 0.193 | 0.19 | 0.192 | 1.92 | -0.001 (-0.52%) | 176,000 |
14 Oct 2014 | HKD | 0.195 | 0.196 | 0.193 | 0.193 | 1.93 | -0.003 (-1.53%) | 92,000 |
13 Oct 2014 | HKD | 0.197 | 0.197 | 0.196 | 0.196 | 1.96 | -0.002 (-1.01%) | 80,000 |
10 Oct 2014 | HKD | 0.194 | 0.198 | 0.194 | 0.198 | 1.98 | -0.001 (-0.50%) | 108,000 |
9 Oct 2014 | HKD | 0.202 | 0.202 | 0.197 | 0.199 | 1.99 | +0.001 (+0.51%) | 326,000 |
8 Oct 2014 | HKD | 0.195 | 0.2 | 0.195 | 0.198 | 1.98 | +0.003 (+1.54%) | 158,000 |
7 Oct 2014 | HKD | 0.191 | 0.204 | 0.191 | 0.195 | 1.95 | +0.005 (+2.63%) | 744,000 |
6 Oct 2014 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 54,000 |
3 Oct 2014 | HKD | 0.186 | 0.19 | 0.184 | 0.19 | 1.9 | +0.002 (+1.06%) | 192,000 |
2 Oct 2014 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 1.88 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 1.88 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.185 | 0.189 | 0.184 | 0.188 | 1.88 | -0.005 (-2.59%) | 304,000 |
29 Sep 2014 | HKD | 0.2 | 0.2 | 0.182 | 0.193 | 1.93 | -0.009 (-4.46%) | 442,000 |
26 Sep 2014 | HKD | 0.2 | 0.205 | 0.2 | 0.202 | 2.02 | +0.001 (+0.50%) | 629,400 |
25 Sep 2014 | HKD | 0.19 | 0.213 | 0.19 | 0.201 | 2.01 | +0.01 (+5.24%) | 2,302,000 |
24 Sep 2014 | HKD | 0.192 | 0.195 | 0.19 | 0.191 | 1.91 | -0.002 (-1.04%) | 260,010 |
23 Sep 2014 | HKD | 0.192 | 0.196 | 0.19 | 0.193 | 1.93 | 0.0 (0.0%) | 121,800 |
22 Sep 2014 | HKD | 0.191 | 0.195 | 0.191 | 0.193 | 1.93 | -0.001 (-0.52%) | 108,000 |
19 Sep 2014 | HKD | 0.191 | 0.196 | 0.191 | 0.194 | 1.94 | 0.0 (0.0%) | 98,000 |
18 Sep 2014 | HKD | 0.194 | 0.195 | 0.192 | 0.194 | 1.94 | 0.0 (0.0%) | 232,000 |
17 Sep 2014 | HKD | 0.196 | 0.198 | 0.194 | 0.194 | 1.94 | -0.002 (-1.02%) | 114,000 |
16 Sep 2014 | HKD | 0.198 | 0.202 | 0.195 | 0.196 | 1.96 | -0.002 (-1.01%) | 220,100 |