Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 0.415 | 0.42 | 0.405 | 0.42 | 42 | +0.015 (+3.70%) | 4,220,000 |
3 Sep 2014 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 40.5 | -0.01 (-2.41%) | 14,270,000 |
2 Sep 2014 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 41.5 | +0.01 (+2.47%) | 9,010,000 |
1 Sep 2014 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 40.5 | -0.015 (-3.57%) | 1,510,000 |
29 Aug 2014 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 42 | -0.005 (-1.18%) | 1,970,000 |
28 Aug 2014 | HKD | 0.425 | 0.43 | 0.405 | 0.425 | 42.5 | -0.005 (-1.16%) | 15,740,000 |
27 Aug 2014 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 43 | +0.01 (+2.38%) | 10,050,000 |
26 Aug 2014 | HKD | 0.415 | 0.44 | 0.41 | 0.42 | 42 | 0.0 (0.0%) | 9,790,000 |
25 Aug 2014 | HKD | 0.4 | 0.42 | 0.385 | 0.42 | 42 | +0.02 (+5%) | 8,580,000 |
22 Aug 2014 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 40 | -0.005 (-1.23%) | 1,010,000 |
21 Aug 2014 | HKD | 0.4 | 0.405 | 0.39 | 0.405 | 40.5 | 0.0 (0.0%) | 3,190,000 |
20 Aug 2014 | HKD | 0.4 | 0.41 | 0.39 | 0.405 | 40.5 | 0.0 (0.0%) | 3,540,000 |
19 Aug 2014 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 40.5 | -0.015 (-3.57%) | 10,550,000 |
18 Aug 2014 | HKD | 0.41 | 0.43 | 0.405 | 0.42 | 42 | +0.01 (+2.44%) | 6,790,000 |
15 Aug 2014 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 41 | -0.01 (-2.38%) | 1,460,000 |
14 Aug 2014 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 42 | +0.005 (+1.20%) | 2,870,000 |
13 Aug 2014 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 41.5 | +0.01 (+2.47%) | 3,370,000 |
12 Aug 2014 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 40.5 | 0.0 (0.0%) | 2,960,000 |
11 Aug 2014 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 40.5 | -0.015 (-3.57%) | 1,740,000 |
8 Aug 2014 | HKD | 0.43 | 0.435 | 0.4 | 0.42 | 42 | -0.02 (-4.55%) | 7,710,000 |
7 Aug 2014 | HKD | 0.44 | 0.44 | 0.415 | 0.44 | 44 | 0.0 (0.0%) | 6,800,000 |
6 Aug 2014 | HKD | 0.44 | 0.44 | 0.42 | 0.44 | 44 | 0.0 (0.0%) | 7,270,000 |
5 Aug 2014 | HKD | 0.43 | 0.44 | 0.415 | 0.44 | 44 | +0.01 (+2.33%) | 2,940,000 |
4 Aug 2014 | HKD | 0.43 | 0.445 | 0.43 | 0.43 | 43 | -0.005 (-1.15%) | 3,370,000 |
1 Aug 2014 | HKD | 0.435 | 0.44 | 0.42 | 0.435 | 43.5 | 0.0 (0.0%) | 7,950,000 |
31 Jul 2014 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 43.5 | +0.005 (+1.16%) | 1,630,000 |
30 Jul 2014 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 43 | -0.02 (-4.44%) | 3,810,000 |
29 Jul 2014 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 45 | 0.0 (0.0%) | 1,990,000 |
28 Jul 2014 | HKD | 0.43 | 0.46 | 0.425 | 0.45 | 45 | +0.01 (+2.27%) | 4,080,000 |
25 Jul 2014 | HKD | 0.43 | 0.44 | 0.425 | 0.44 | 44 | 0.0 (0.0%) | 4,160,000 |