Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,320,000 |
11 Sep 2014 | HKD | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 11,450,000 |
10 Sep 2014 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 2,210,000 |
9 Sep 2014 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,155,000 |
5 Sep 2014 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 5,350,000 |
4 Sep 2014 | HKD | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 4,250,000 |
3 Sep 2014 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,340,000 |
2 Sep 2014 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.02 (+4.44%) | 2,720,000 |
1 Sep 2014 | HKD | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 10,430,000 |
29 Aug 2014 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 3,380,000 |
28 Aug 2014 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 4,740,000 |
27 Aug 2014 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 3,750,000 |
26 Aug 2014 | HKD | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 6,530,000 |
25 Aug 2014 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 14,590,000 |
22 Aug 2014 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 11,486,673 |
21 Aug 2014 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 3,494,000 |
20 Aug 2014 | HKD | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,690,000 |
19 Aug 2014 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 3,640,000 |
18 Aug 2014 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,940,000 |
15 Aug 2014 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 4,560,000 |
14 Aug 2014 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 4,890,000 |
13 Aug 2014 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,320,000 |
12 Aug 2014 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 3,670,000 |
11 Aug 2014 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 3,420,000 |
8 Aug 2014 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 4,950,000 |
7 Aug 2014 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 4,180,000 |
6 Aug 2014 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 3,500,000 |
5 Aug 2014 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,825,251 |
4 Aug 2014 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 2,320,000 |