Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | -0.01 (-2.27%) | 22,000 |
15 Sep 2014 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.2933 | -0.01 (-2.22%) | 500,000 |
12 Sep 2014 | HKD | 0.44 | 0.45 | 0.43 | 0.45 | 0.3 | +0.02 (+4.65%) | 522,000 |
11 Sep 2014 | HKD | 0.415 | 0.44 | 0.415 | 0.43 | 0.2867 | +0.01 (+2.38%) | 906,000 |
10 Sep 2014 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.28 | -0.01 (-2.33%) | 238,000 |
9 Sep 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.43 | 0.44 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 166,000 |
5 Sep 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | -0.01 (-2.27%) | 40,000 |
4 Sep 2014 | HKD | 0.43 | 0.465 | 0.43 | 0.44 | 0.2933 | +0.02 (+4.76%) | 294,000 |
3 Sep 2014 | HKD | 0.415 | 0.43 | 0.415 | 0.42 | 0.28 | -0.01 (-2.33%) | 402,000 |
2 Sep 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 2,000 |
1 Sep 2014 | HKD | 0.415 | 0.44 | 0.415 | 0.43 | 0.2867 | 0.0 (0.0%) | 240,000 |
29 Aug 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 0 |
28 Aug 2014 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 0.2867 | 0.0 (0.0%) | 200,000 |
27 Aug 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | 0.0 (0.0%) | 0 |
26 Aug 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2867 | -0.005 (-1.15%) | 0 |
25 Aug 2014 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.29 | +0.005 (+1.16%) | 50,000 |
22 Aug 2014 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.2867 | +0.005 (+1.18%) | 200,000 |
21 Aug 2014 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.2833 | -0.015 (-3.41%) | 106,000 |
20 Aug 2014 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.2933 | 0.0 (0.0%) | 574,000 |
19 Aug 2014 | HKD | 0.41 | 0.44 | 0.4 | 0.44 | 0.2933 | +0.03 (+7.32%) | 816,000 |
18 Aug 2014 | HKD | 0.4 | 0.42 | 0.395 | 0.41 | 0.2733 | +0.005 (+1.23%) | 436,000 |
15 Aug 2014 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.27 | -0.01 (-2.41%) | 114,000 |
14 Aug 2014 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.2767 | +0.005 (+1.22%) | 362,000 |
13 Aug 2014 | HKD | 0.4 | 0.42 | 0.4 | 0.41 | 0.2733 | -0.01 (-2.38%) | 240,000 |
12 Aug 2014 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.28 | +0.02 (+5%) | 184,000 |
11 Aug 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2667 | 0.0 (0.0%) | 0 |
8 Aug 2014 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.2667 | -0.02 (-4.76%) | 74,000 |
7 Aug 2014 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.28 | +0.01 (+2.44%) | 224,000 |
6 Aug 2014 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.2733 | +0.01 (+2.50%) | 292,000 |