Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | HKD | 0.223 | 0.245 | 0.221 | 0.231 | 4.62 | +0.006 (+2.67%) | 105,763,526 |
25 Jul 2014 | HKD | 0.25 | 0.255 | 0.223 | 0.225 | 4.5 | -0.025 (-10%) | 35,375,440 |
24 Jul 2014 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 5 | 0.0 (0.0%) | 9,311,800 |
23 Jul 2014 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 5 | 0.0 (0.0%) | 8,646,000 |
22 Jul 2014 | HKD | 0.25 | 0.255 | 0.247 | 0.25 | 5 | +0.002 (+0.81%) | 7,400,520 |
21 Jul 2014 | HKD | 0.25 | 0.25 | 0.241 | 0.248 | 4.96 | -0.002 (-0.80%) | 22,209,760 |
18 Jul 2014 | HKD | 0.247 | 0.26 | 0.246 | 0.25 | 5 | +0.003 (+1.21%) | 44,691,216 |
17 Jul 2014 | HKD | 0.255 | 0.255 | 0.244 | 0.247 | 4.94 | -0.003 (-1.20%) | 35,599,284 |
16 Jul 2014 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 21,700,920 |
15 Jul 2014 | HKD | 0.265 | 0.27 | 0.25 | 0.25 | 5 | -0.02 (-7.41%) | 19,470,080 |
14 Jul 2014 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 5.4 | 0.0 (0.0%) | 17,385,140 |
11 Jul 2014 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 5.4 | 0.0 (0.0%) | 26,251,760 |
10 Jul 2014 | HKD | 0.25 | 0.305 | 0.25 | 0.27 | 5.4 | +0.022 (+8.87%) | 61,958,880 |
9 Jul 2014 | HKD | 0.26 | 0.26 | 0.24 | 0.248 | 4.96 | -0.012 (-4.62%) | 14,051,680 |
8 Jul 2014 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 5.2 | 0.0 (0.0%) | 9,381,147 |
7 Jul 2014 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 12,630,000 |
4 Jul 2014 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 5.2 | -0.01 (-3.70%) | 25,943,280 |
3 Jul 2014 | HKD | 0.265 | 0.275 | 0.255 | 0.27 | 5.4 | +0.005 (+1.89%) | 37,617,197 |
2 Jul 2014 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 5.3 | +0.005 (+1.92%) | 37,830,000 |
1 Jul 2014 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 5.2 | 0.0 (0.0%) | 11,460,400 |
27 Jun 2014 | HKD | 0.25 | 0.275 | 0.25 | 0.26 | 5.2 | +0.01 (+4%) | 58,040,320 |
26 Jun 2014 | HKD | 0.243 | 0.265 | 0.243 | 0.25 | 5 | +0.007 (+2.88%) | 25,997,920 |
25 Jun 2014 | HKD | 0.245 | 0.245 | 0.242 | 0.243 | 4.86 | -0.003 (-1.22%) | 5,950,000 |
24 Jun 2014 | HKD | 0.244 | 0.25 | 0.242 | 0.246 | 4.92 | +0.003 (+1.23%) | 16,380,000 |
23 Jun 2014 | HKD | 0.25 | 0.25 | 0.243 | 0.243 | 4.86 | -0.004 (-1.62%) | 24,173,520 |
20 Jun 2014 | HKD | 0.246 | 0.255 | 0.243 | 0.247 | 4.94 | +0.002 (+0.82%) | 23,602,880 |
19 Jun 2014 | HKD | 0.244 | 0.248 | 0.242 | 0.245 | 4.9 | +0.003 (+1.24%) | 20,218,320 |
18 Jun 2014 | HKD | 0.23 | 0.242 | 0.229 | 0.242 | 4.84 | +0.012 (+5.22%) | 25,330,235 |
17 Jun 2014 | HKD | 0.233 | 0.24 | 0.226 | 0.23 | 4.6 | +0.001 (+0.44%) | 14,571,414 |