Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2014 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 168,000 |
20 May 2014 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 380,860 |
19 May 2014 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 540,000 |
16 May 2014 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 42,000 |
15 May 2014 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 66,000 |
14 May 2014 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 132,000 |
13 May 2014 | HKD | 0.6 | 0.66 | 0.6 | 0.64 | 0.64 | +0.03 (+4.92%) | 366,000 |
12 May 2014 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 408,000 |
9 May 2014 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
8 May 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,003,660 |
7 May 2014 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 227,200 |
6 May 2014 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 30,480 |
2 May 2014 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | +0.02 (+3.23%) | 24,000 |
1 May 2014 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 642,000 |
29 Apr 2014 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 540,600 |
28 Apr 2014 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 228,000 |
25 Apr 2014 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 84,600 |
24 Apr 2014 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 12,000 |
23 Apr 2014 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 168,000 |
22 Apr 2014 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 155,000 |
21 Apr 2014 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 354,000 |
16 Apr 2014 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 294,000 |
15 Apr 2014 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 288,000 |
14 Apr 2014 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,116,000 |
11 Apr 2014 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 324,000 |
10 Apr 2014 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 764,800 |