Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 2.3 | 2.96 | 2.3 | 2.89 | 2.89 | +0.58 (+25.11%) | 5,525,000 |
23 Jul 2014 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 20,000 |
22 Jul 2014 | HKD | 2.63 | 2.63 | 2.26 | 2.31 | 2.31 | -0.32 (-12.17%) | 535,000 |
21 Jul 2014 | HKD | 2.77 | 2.77 | 2.61 | 2.63 | 2.63 | -0.13 (-4.71%) | 1,325,000 |
18 Jul 2014 | HKD | 2.8 | 2.88 | 2.76 | 2.76 | 2.76 | -0.13 (-4.50%) | 1,215,000 |
17 Jul 2014 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
16 Jul 2014 | HKD | 2.8 | 2.89 | 2.8 | 2.89 | 2.89 | -0.01 (-0.34%) | 25,000 |
15 Jul 2014 | HKD | 3 | 3.05 | 2.9 | 2.9 | 2.9 | -0.19 (-6.15%) | 130,000 |
14 Jul 2014 | HKD | 3.01 | 3.13 | 3.01 | 3.09 | 3.09 | -0.06 (-1.90%) | 3,685,000 |
11 Jul 2014 | HKD | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | +0.05 (+1.61%) | 15,000 |
10 Jul 2014 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.07 (+2.31%) | 5,000 |
9 Jul 2014 | HKD | 2.92 | 3.2 | 2.9 | 3.03 | 3.03 | +0.13 (+4.48%) | 9,155,000 |
8 Jul 2014 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 10,000 |
7 Jul 2014 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
4 Jul 2014 | HKD | 2.99 | 2.99 | 2.86 | 2.95 | 2.95 | 0.0 (0.0%) | 3,140,000 |
3 Jul 2014 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 5,000 |
2 Jul 2014 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
1 Jul 2014 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.98 | 2.98 | 2.9 | 2.96 | 2.96 | -0.04 (-1.33%) | 485,000 |
27 Jun 2014 | HKD | 2.99 | 3 | 2.93 | 3 | 3 | +0.08 (+2.74%) | 55,000 |
26 Jun 2014 | HKD | 3 | 3 | 2.92 | 2.92 | 2.92 | +0.01 (+0.34%) | 25,000 |
25 Jun 2014 | HKD | 2.86 | 2.92 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 135,000 |
24 Jun 2014 | HKD | 2.79 | 3 | 2.78 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,020,000 |
23 Jun 2014 | HKD | 2.86 | 3.05 | 2.75 | 2.8 | 2.8 | -0.16 (-5.41%) | 590,000 |
20 Jun 2014 | HKD | 2.85 | 3.05 | 2.85 | 2.96 | 2.96 | +0.01 (+0.34%) | 4,780,000 |
19 Jun 2014 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | +0.01 (+0.34%) | 10,000 |
18 Jun 2014 | HKD | 2.94 | 3.3 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 7,145,000 |
17 Jun 2014 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.05 (-1.69%) | 5,000 |
16 Jun 2014 | HKD | 2.91 | 3 | 2.86 | 2.96 | 2.96 | -0.07 (-2.31%) | 4,230,000 |
13 Jun 2014 | HKD | 2.95 | 3.05 | 2.95 | 3.03 | 3.03 | +0.02 (+0.66%) | 250,000 |