Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 3.2 | 3.22 | 3.03 | 3.09 | 3.09 | -0.1 (-3.13%) | 3,830,000 |
15 Oct 2014 | HKD | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,070,000 |
14 Oct 2014 | HKD | 3.3 | 3.34 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,970,000 |
13 Oct 2014 | HKD | 3.33 | 3.38 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 3,680,000 |
10 Oct 2014 | HKD | 3.5 | 3.54 | 3.12 | 3.25 | 3.25 | -0.23 (-6.61%) | 8,160,000 |
9 Oct 2014 | HKD | 3.7 | 3.73 | 3.44 | 3.48 | 3.48 | -0.15 (-4.13%) | 23,930,450 |
8 Oct 2014 | HKD | 3.5 | 3.68 | 3.5 | 3.63 | 3.63 | +0.14 (+4.01%) | 17,230,000 |
7 Oct 2014 | HKD | 3.34 | 3.62 | 3.34 | 3.49 | 3.49 | +0.16 (+4.80%) | 8,610,000 |
6 Oct 2014 | HKD | 3.23 | 3.36 | 3.23 | 3.33 | 3.33 | +0.15 (+4.72%) | 3,470,000 |
3 Oct 2014 | HKD | 3.14 | 3.29 | 3.06 | 3.18 | 3.18 | +0.04 (+1.27%) | 2,840,000 |
2 Oct 2014 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.14 | 3.18 | 3.06 | 3.14 | 3.14 | -0.11 (-3.38%) | 2,490,000 |
29 Sep 2014 | HKD | 3.22 | 3.3 | 3.07 | 3.25 | 3.25 | -0.11 (-3.27%) | 5,644,000 |
26 Sep 2014 | HKD | 3 | 3.37 | 3 | 3.36 | 3.36 | +0.39 (+13.13%) | 12,865,000 |
25 Sep 2014 | HKD | 2.84 | 3.03 | 2.77 | 2.97 | 2.97 | +0.11 (+3.85%) | 8,660,000 |
24 Sep 2014 | HKD | 2.91 | 2.95 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 1,861,500 |
23 Sep 2014 | HKD | 2.75 | 2.93 | 2.75 | 2.93 | 2.93 | +0.23 (+8.52%) | 8,990,000 |
22 Sep 2014 | HKD | 2.56 | 2.75 | 2.53 | 2.7 | 2.7 | +0.12 (+4.65%) | 5,600,000 |
19 Sep 2014 | HKD | 2.6 | 2.63 | 2.53 | 2.58 | 2.58 | -0.04 (-1.53%) | 1,680,000 |
18 Sep 2014 | HKD | 2.65 | 2.67 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 1,840,000 |
17 Sep 2014 | HKD | 2.5 | 2.61 | 2.45 | 2.61 | 2.61 | +0.11 (+4.40%) | 1,770,000 |
16 Sep 2014 | HKD | 2.6 | 2.61 | 2.45 | 2.5 | 2.5 | -0.14 (-5.30%) | 2,680,000 |
15 Sep 2014 | HKD | 2.74 | 2.74 | 2.6 | 2.64 | 2.64 | -0.11 (-4%) | 3,890,000 |
12 Sep 2014 | HKD | 2.73 | 2.78 | 2.65 | 2.75 | 2.75 | +0.05 (+1.85%) | 3,520,000 |
11 Sep 2014 | HKD | 2.52 | 2.71 | 2.52 | 2.7 | 2.7 | +0.21 (+8.43%) | 5,350,000 |
10 Sep 2014 | HKD | 2.5 | 2.54 | 2.44 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,560,000 |
9 Sep 2014 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.35 | 2.54 | 2.35 | 2.5 | 2.5 | +0.21 (+9.17%) | 3,060,000 |
5 Sep 2014 | HKD | 2.23 | 2.32 | 2.23 | 2.29 | 2.29 | +0.06 (+2.69%) | 1,280,000 |