Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 0.295 | 0.315 | 0.285 | 0.305 | 30.5 | 0.0 (0.0%) | 4,430,000 |
11 Jun 2014 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 30.5 | 0.0 (0.0%) | 710,000 |
10 Jun 2014 | HKD | 0.305 | 0.315 | 0.285 | 0.305 | 30.5 | 0.0 (0.0%) | 2,120,000 |
9 Jun 2014 | HKD | 0.28 | 0.315 | 0.28 | 0.305 | 30.5 | +0.025 (+8.93%) | 7,390,000 |
6 Jun 2014 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 28 | 0.0 (0.0%) | 2,280,000 |
5 Jun 2014 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 28 | +0.01 (+3.70%) | 2,100,000 |
4 Jun 2014 | HKD | 0.255 | 0.28 | 0.255 | 0.27 | 27 | +0.01 (+3.85%) | 5,910,000 |
3 Jun 2014 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 26 | -0.01 (-3.70%) | 4,850,000 |
2 Jun 2014 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 27 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 27 | +0.005 (+1.89%) | 10,180,000 |
29 May 2014 | HKD | 0.255 | 0.295 | 0.255 | 0.265 | 26.5 | +0.01 (+3.92%) | 20,820,000 |
28 May 2014 | HKD | 0.25 | 0.26 | 0.24 | 0.255 | 25.5 | +0.005 (+2%) | 17,180,000 |
27 May 2014 | HKD | 0.226 | 0.25 | 0.226 | 0.25 | 25 | +0.008 (+3.31%) | 12,480,000 |
26 May 2014 | HKD | 0.246 | 0.246 | 0.223 | 0.242 | 24.2 | -0.004 (-1.63%) | 11,130,000 |
23 May 2014 | HKD | 0.249 | 0.255 | 0.24 | 0.246 | 24.6 | -0.003 (-1.20%) | 11,750,000 |
22 May 2014 | HKD | 0.33 | 0.35 | 0.235 | 0.249 | 24.9 | -0.081 (-24.55%) | 54,760,000 |
21 May 2014 | HKD | 0.35 | 0.355 | 0.315 | 0.33 | 33 | -0.025 (-7.04%) | 3,130,000 |
20 May 2014 | HKD | 0.395 | 0.395 | 0.345 | 0.355 | 35.5 | -0.04 (-10.13%) | 10,430,000 |
19 May 2014 | HKD | 0.395 | 0.405 | 0.385 | 0.395 | 39.5 | -0.005 (-1.25%) | 2,910,000 |
16 May 2014 | HKD | 0.405 | 0.405 | 0.39 | 0.4 | 40 | -0.005 (-1.23%) | 1,590,000 |
15 May 2014 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 40.5 | -0.005 (-1.22%) | 2,020,000 |
14 May 2014 | HKD | 0.41 | 0.41 | 0.395 | 0.41 | 41 | 0.0 (0.0%) | 2,330,000 |
13 May 2014 | HKD | 0.39 | 0.41 | 0.39 | 0.41 | 41 | +0.01 (+2.50%) | 4,930,000 |
12 May 2014 | HKD | 0.425 | 0.425 | 0.385 | 0.4 | 40 | -0.02 (-4.76%) | 5,890,000 |
9 May 2014 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 42 | -0.01 (-2.33%) | 1,820,000 |
8 May 2014 | HKD | 0.425 | 0.435 | 0.415 | 0.43 | 43 | 0.0 (0.0%) | 5,150,000 |
7 May 2014 | HKD | 0.4 | 0.43 | 0.395 | 0.43 | 43 | +0.03 (+7.50%) | 3,960,000 |
6 May 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 40 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.425 | 0.425 | 0.39 | 0.4 | 40 | -0.03 (-6.98%) | 4,150,000 |
2 May 2014 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 43 | +0.01 (+2.38%) | 1,240,000 |