Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2152 | 0.0 (0.0%) | 162,668 |
4 Sep 2014 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2152 | 0.0 (0.0%) | 58,096 |
3 Sep 2014 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.2152 | 0.0 (0.0%) | 1,464,336 |
2 Sep 2014 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2152 | 0.0 (0.0%) | 1,243,247 |
1 Sep 2014 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.2152 | -0.005 (-1.96%) | 824,959 |
29 Aug 2014 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.2195 | -0.015 (-5.56%) | 1,010,865 |
28 Aug 2014 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.2324 | +0.005 (+1.89%) | 336,955 |
27 Aug 2014 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2281 | 0.0 (0.0%) | 0 |
26 Aug 2014 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.2281 | 0.0 (0.0%) | 92,953 |
25 Aug 2014 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2281 | 0.0 (0.0%) | 0 |
22 Aug 2014 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.2281 | -0.015 (-5.36%) | 1,324,581 |
21 Aug 2014 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.241 | +0.005 (+1.82%) | 116,191 |
20 Aug 2014 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.2367 | +0.005 (+1.85%) | 302,098 |
19 Aug 2014 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.2324 | -0.02 (-6.90%) | 1,603,441 |
18 Aug 2014 | HKD | 0.29 | 0.295 | 0.27 | 0.29 | 0.2496 | 0.0 (0.0%) | 930 |
15 Aug 2014 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2496 | 0.0 (0.0%) | 0 |
14 Aug 2014 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.2496 | +0.01 (+3.57%) | 302,098 |
13 Aug 2014 | HKD | 0.27 | 0.28 | 0.26 | 0.28 | 0.241 | +0.005 (+1.82%) | 441,527 |
12 Aug 2014 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.2367 | 0.0 (0.0%) | 464,765 |
11 Aug 2014 | HKD | 0.29 | 0.29 | 0.275 | 0.275 | 0.2367 | -0.015 (-5.17%) | 348,574 |
8 Aug 2014 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.2496 | +0.01 (+3.57%) | 441,527 |
7 Aug 2014 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 0.241 | -0.01 (-3.45%) | 2,607,334 |
6 Aug 2014 | HKD | 0.27 | 0.315 | 0.27 | 0.29 | 0.2496 | +0.03 (+11.54%) | 11,329,586 |
5 Aug 2014 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2238 | 0.0 (0.0%) | 81,334 |
4 Aug 2014 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.2238 | 0.0 (0.0%) | 360,193 |
1 Aug 2014 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2238 | 0.0 (0.0%) | 255,621 |
31 Jul 2014 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.2238 | -0.005 (-1.89%) | 685,529 |
30 Jul 2014 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.2281 | +0.005 (+1.92%) | 964,388 |
29 Jul 2014 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.2238 | 0.0 (0.0%) | 1,010,865 |
28 Jul 2014 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2238 | 0.0 (0.0%) | 313,717 |