Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 2,030,000 |
31 Jul 2014 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,690,000 |
30 Jul 2014 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 17,590,000 |
29 Jul 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,920,000 |
28 Jul 2014 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,450,000 |
25 Jul 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,060,000 |
24 Jul 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 7,696,536 |
23 Jul 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 3,000,000 |
22 Jul 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 2,960,000 |
21 Jul 2014 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 580,000 |
18 Jul 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,880,000 |
17 Jul 2014 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 2,490,000 |
16 Jul 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,879,000 |
15 Jul 2014 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 2,580,000 |
14 Jul 2014 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 4,490,000 |
11 Jul 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,690,000 |
10 Jul 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,000,000 |
9 Jul 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,670,000 |
8 Jul 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,800,000 |
7 Jul 2014 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 5,100,000 |
4 Jul 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,080,000 |
3 Jul 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 4,230,000 |
2 Jul 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 5,350,000 |
1 Jul 2014 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,390,000 |
27 Jun 2014 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 13,071,300 |
26 Jun 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 4,790,000 |
25 Jun 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 14,330,000 |
24 Jun 2014 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,760,000 |
23 Jun 2014 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 42,439,699 |