Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | HKD | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 18,010,170 |
19 Jun 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,380,000 |
18 Jun 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,230,000 |
17 Jun 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,880,000 |
16 Jun 2014 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,890,000 |
13 Jun 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 750,000 |
12 Jun 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,750,000 |
11 Jun 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,470,000 |
10 Jun 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 6,890,900 |
9 Jun 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 7,950,000 |
6 Jun 2014 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,590,000 |
5 Jun 2014 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 10,610,000 |
4 Jun 2014 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 5,890,000 |
3 Jun 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,847,360 |
2 Jun 2014 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,970,000 |
29 May 2014 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,040,000 |
28 May 2014 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 1,370,000 |
27 May 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,410,000 |
26 May 2014 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 9,376,000 |
23 May 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,070,000 |
22 May 2014 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 4,140,000 |
21 May 2014 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,120,000 |
20 May 2014 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,800,000 |
19 May 2014 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 7,180,000 |
16 May 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,520,000 |
15 May 2014 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,264,650 |
14 May 2014 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 4,840,000 |
13 May 2014 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,594,625 |
12 May 2014 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,000,000 |