Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 0.455 | 0.465 | 0.43 | 0.435 | 43.5 | -0.015 (-3.33%) | 22,560,000 |
15 Oct 2014 | HKD | 0.45 | 0.49 | 0.45 | 0.45 | 45 | 0.0 (0.0%) | 20,730,000 |
14 Oct 2014 | HKD | 0.42 | 0.46 | 0.415 | 0.45 | 45 | +0.035 (+8.43%) | 25,210,000 |
13 Oct 2014 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 41.5 | +0.015 (+3.75%) | 2,980,000 |
10 Oct 2014 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 40 | 0.0 (0.0%) | 4,210,000 |
9 Oct 2014 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 40 | 0.0 (0.0%) | 1,550,000 |
8 Oct 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 40 | -0.005 (-1.23%) | 2,940,000 |
7 Oct 2014 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 40.5 | -0.01 (-2.41%) | 1,440,000 |
6 Oct 2014 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 41.5 | 0.0 (0.0%) | 2,360,000 |
3 Oct 2014 | HKD | 0.4 | 0.425 | 0.4 | 0.415 | 41.5 | +0.01 (+2.47%) | 2,030,000 |
2 Oct 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 40.5 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 40.5 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.405 | 0.405 | 0.375 | 0.405 | 40.5 | -0.01 (-2.41%) | 16,020,000 |
29 Sep 2014 | HKD | 0.42 | 0.43 | 0.395 | 0.415 | 41.5 | -0.005 (-1.19%) | 13,530,000 |
26 Sep 2014 | HKD | 0.425 | 0.425 | 0.405 | 0.42 | 42 | -0.01 (-2.33%) | 5,720,000 |
25 Sep 2014 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 43 | +0.01 (+2.38%) | 12,930,000 |
24 Sep 2014 | HKD | 0.43 | 0.44 | 0.4 | 0.42 | 42 | -0.015 (-3.45%) | 22,570,000 |
23 Sep 2014 | HKD | 0.43 | 0.44 | 0.42 | 0.435 | 43.5 | +0.01 (+2.35%) | 18,170,000 |
22 Sep 2014 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 42.5 | -0.015 (-3.41%) | 7,740,000 |
19 Sep 2014 | HKD | 0.455 | 0.465 | 0.43 | 0.44 | 44 | 0.0 (0.0%) | 16,280,000 |
18 Sep 2014 | HKD | 0.435 | 0.45 | 0.425 | 0.44 | 44 | +0.005 (+1.15%) | 12,860,000 |
17 Sep 2014 | HKD | 0.45 | 0.45 | 0.42 | 0.435 | 43.5 | -0.015 (-3.33%) | 9,980,000 |
16 Sep 2014 | HKD | 0.46 | 0.46 | 0.435 | 0.45 | 45 | 0.0 (0.0%) | 4,550,000 |
15 Sep 2014 | HKD | 0.465 | 0.47 | 0.425 | 0.45 | 45 | -0.015 (-3.23%) | 34,760,000 |
12 Sep 2014 | HKD | 0.45 | 0.465 | 0.445 | 0.465 | 46.5 | +0.015 (+3.33%) | 42,210,000 |
11 Sep 2014 | HKD | 0.44 | 0.46 | 0.43 | 0.45 | 45 | +0.02 (+4.65%) | 116,900,000 |
10 Sep 2014 | HKD | 0.41 | 0.43 | 0.4 | 0.43 | 43 | +0.02 (+4.88%) | 92,990,000 |
9 Sep 2014 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 41 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 41 | -0.01 (-2.38%) | 4,490,000 |
5 Sep 2014 | HKD | 0.42 | 0.42 | 0.405 | 0.42 | 42 | 0.0 (0.0%) | 4,580,000 |