Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 2.26 | 2.26 | 2.2 | 2.23 | 2.23 | -0.03 (-1.33%) | 1,530,000 |
3 Sep 2014 | HKD | 2.23 | 2.31 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 790,000 |
2 Sep 2014 | HKD | 2.3 | 2.3 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 1,480,000 |
1 Sep 2014 | HKD | 2.3 | 2.37 | 2.26 | 2.26 | 2.26 | -0.05 (-2.16%) | 3,200,000 |
29 Aug 2014 | HKD | 2.31 | 2.38 | 2.27 | 2.31 | 2.31 | 0.0 (0.0%) | 2,160,000 |
28 Aug 2014 | HKD | 2.4 | 2.4 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 1,980,000 |
27 Aug 2014 | HKD | 2.35 | 2.39 | 2.29 | 2.38 | 2.38 | +0.03 (+1.28%) | 2,360,000 |
26 Aug 2014 | HKD | 2.27 | 2.38 | 2.23 | 2.35 | 2.35 | +0.08 (+3.52%) | 1,400,000 |
25 Aug 2014 | HKD | 2.35 | 2.35 | 2.26 | 2.27 | 2.27 | -0.08 (-3.40%) | 3,290,000 |
22 Aug 2014 | HKD | 2.4 | 2.44 | 2.32 | 2.35 | 2.35 | -0.05 (-2.08%) | 1,350,000 |
21 Aug 2014 | HKD | 2.42 | 2.44 | 2.32 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,840,000 |
20 Aug 2014 | HKD | 2.38 | 2.47 | 2.27 | 2.42 | 2.42 | +0.02 (+0.83%) | 2,010,000 |
19 Aug 2014 | HKD | 2.7 | 2.8 | 2.26 | 2.4 | 2.4 | -0.3 (-11.11%) | 13,660,000 |
18 Aug 2014 | HKD | 2.29 | 2.7 | 2.29 | 2.7 | 2.7 | +0.41 (+17.90%) | 16,130,000 |
15 Aug 2014 | HKD | 2.32 | 2.35 | 2.19 | 2.29 | 2.29 | +0.1 (+4.57%) | 6,148,500 |
14 Aug 2014 | HKD | 2.2 | 2.3 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 3,230,000 |
13 Aug 2014 | HKD | 2.2 | 2.21 | 2.1 | 2.19 | 2.19 | -0.01 (-0.45%) | 1,800,000 |
12 Aug 2014 | HKD | 2.18 | 2.3 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 6,609,000 |
11 Aug 2014 | HKD | 2 | 2.18 | 1.98 | 2.18 | 2.18 | +0.2 (+10.10%) | 10,700,000 |
8 Aug 2014 | HKD | 1.98 | 2.06 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 1,410,000 |
7 Aug 2014 | HKD | 1.98 | 2.11 | 1.93 | 2.02 | 2.02 | +0.01 (+0.50%) | 10,250,000 |
6 Aug 2014 | HKD | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | +0.08 (+4.15%) | 1,610,000 |
5 Aug 2014 | HKD | 1.83 | 2.05 | 1.83 | 1.93 | 1.93 | +0.09 (+4.89%) | 4,380,000 |
4 Aug 2014 | HKD | 1.78 | 1.84 | 1.75 | 1.84 | 1.84 | +0.1 (+5.75%) | 1,640,000 |
1 Aug 2014 | HKD | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,160,000 |
31 Jul 2014 | HKD | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,760,000 |
30 Jul 2014 | HKD | 1.79 | 1.8 | 1.71 | 1.74 | 1.74 | -0.05 (-2.79%) | 3,450,000 |
29 Jul 2014 | HKD | 1.83 | 1.85 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,730,000 |
28 Jul 2014 | HKD | 1.85 | 1.85 | 1.74 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,190,000 |
25 Jul 2014 | HKD | 1.88 | 1.9 | 1.8 | 1.85 | 1.85 | -0.06 (-3.14%) | 2,210,000 |