Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 4.27 | 4.29 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,173,000 |
3 Sep 2014 | HKD | 4.26 | 4.26 | 4.19 | 4.24 | 4.24 | -0.02 (-0.47%) | 570,000 |
2 Sep 2014 | HKD | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 118,000 |
1 Sep 2014 | HKD | 4 | 4.28 | 4 | 4.28 | 4.28 | +0.21 (+5.16%) | 2,878,000 |
29 Aug 2014 | HKD | 4.09 | 4.14 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 384,000 |
28 Aug 2014 | HKD | 4.09 | 4.14 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 76,000 |
27 Aug 2014 | HKD | 4.11 | 4.18 | 4.11 | 4.13 | 4.13 | +0.03 (+0.73%) | 473,000 |
26 Aug 2014 | HKD | 4.1 | 4.11 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 282,000 |
25 Aug 2014 | HKD | 4.12 | 4.13 | 4.08 | 4.08 | 4.08 | -0.01 (-0.24%) | 510,000 |
22 Aug 2014 | HKD | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -0.05 (-1.21%) | 669,000 |
21 Aug 2014 | HKD | 4.09 | 4.21 | 4.09 | 4.14 | 4.14 | +0.08 (+1.97%) | 773,000 |
20 Aug 2014 | HKD | 4.11 | 4.13 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 539,000 |
19 Aug 2014 | HKD | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 411,000 |
18 Aug 2014 | HKD | 4.09 | 4.17 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 322,000 |
15 Aug 2014 | HKD | 4.1 | 4.21 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,464,000 |
14 Aug 2014 | HKD | 4.24 | 4.28 | 4.09 | 4.09 | 4.09 | -0.11 (-2.62%) | 535,000 |
13 Aug 2014 | HKD | 4.14 | 4.25 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 788,000 |
12 Aug 2014 | HKD | 4.28 | 4.36 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,579,000 |
11 Aug 2014 | HKD | 4.25 | 4.33 | 4.25 | 4.25 | 4.25 | -0.06 (-1.39%) | 515,000 |
8 Aug 2014 | HKD | 4.32 | 4.39 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 58,000 |
7 Aug 2014 | HKD | 4.43 | 4.46 | 4.34 | 4.34 | 4.34 | -0.13 (-2.91%) | 65,000 |
6 Aug 2014 | HKD | 4.27 | 4.48 | 4.25 | 4.47 | 4.47 | +0.09 (+2.05%) | 1,444,000 |
5 Aug 2014 | HKD | 4.43 | 4.46 | 4.27 | 4.38 | 4.38 | -0.05 (-1.13%) | 538,000 |
4 Aug 2014 | HKD | 4.35 | 4.43 | 4.33 | 4.43 | 4.43 | +0.08 (+1.84%) | 178,000 |
1 Aug 2014 | HKD | 4.34 | 4.43 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 238,000 |
31 Jul 2014 | HKD | 4.41 | 4.47 | 4.26 | 4.35 | 4.35 | -0.08 (-1.81%) | 1,033,000 |
30 Jul 2014 | HKD | 4.48 | 4.49 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 141,000 |
29 Jul 2014 | HKD | 4.46 | 4.53 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 239,000 |
28 Jul 2014 | HKD | 4.53 | 4.53 | 4.4 | 4.49 | 4.49 | 0.0 (0.0%) | 1,194,000 |
25 Jul 2014 | HKD | 4.5 | 4.54 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 420,000 |