Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2014 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,410,000 |
23 Oct 2014 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 10,000,000 |
22 Oct 2014 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,590,000 |
21 Oct 2014 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,520,000 |
20 Oct 2014 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 3,530,000 |
17 Oct 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,470,000 |
16 Oct 2014 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 3,350,000 |
15 Oct 2014 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 4,100,000 |
14 Oct 2014 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 7,085,000 |
13 Oct 2014 | HKD | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 7,260,000 |
10 Oct 2014 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 6,530,000 |
9 Oct 2014 | HKD | 0.385 | 0.395 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 15,200,000 |
8 Oct 2014 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 8,010,000 |
7 Oct 2014 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 8,374,446 |
6 Oct 2014 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 6,460,000 |
3 Oct 2014 | HKD | 0.345 | 0.36 | 0.33 | 0.355 | 0.355 | -0.005 (-1.39%) | 19,112,000 |
2 Oct 2014 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 0 |
30 Sep 2014 | HKD | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 13,734,876 |
29 Sep 2014 | HKD | 0.37 | 0.375 | 0.335 | 0.355 | 0.355 | -0.025 (-6.58%) | 23,790,000 |
26 Sep 2014 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 36,620,000 |
25 Sep 2014 | HKD | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 20,770,000 |
24 Sep 2014 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 11,850,000 |
23 Sep 2014 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 4,400,000 |
22 Sep 2014 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 5,714,000 |
19 Sep 2014 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 11,270,000 |
18 Sep 2014 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 4,400,000 |
17 Sep 2014 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,880,000 |
16 Sep 2014 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,770,000 |
15 Sep 2014 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 3,200,000 |