Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 4.8 | 4.84 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 764,000 |
16 Oct 2014 | HKD | 4.69 | 4.82 | 4.69 | 4.8 | 4.8 | +0.02 (+0.42%) | 930,000 |
15 Oct 2014 | HKD | 4.68 | 4.82 | 4.68 | 4.78 | 4.78 | +0.07 (+1.49%) | 1,428,000 |
14 Oct 2014 | HKD | 4.65 | 4.79 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 1,816,000 |
13 Oct 2014 | HKD | 4.77 | 4.78 | 4.64 | 4.68 | 4.68 | -0.12 (-2.50%) | 264,553 |
10 Oct 2014 | HKD | 4.78 | 4.82 | 4.7 | 4.8 | 4.8 | -0.03 (-0.62%) | 2,774,000 |
9 Oct 2014 | HKD | 4.78 | 4.86 | 4.74 | 4.83 | 4.83 | +0.05 (+1.05%) | 1,774,000 |
8 Oct 2014 | HKD | 4.69 | 4.79 | 4.69 | 4.78 | 4.78 | +0.06 (+1.27%) | 1,982,000 |
7 Oct 2014 | HKD | 4.74 | 4.8 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 522,000 |
6 Oct 2014 | HKD | 4.67 | 4.76 | 4.6 | 4.76 | 4.76 | +0.07 (+1.49%) | 764,000 |
3 Oct 2014 | HKD | 4.73 | 4.73 | 4.6 | 4.69 | 4.69 | -0.05 (-1.05%) | 1,028,000 |
2 Oct 2014 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 4.67 | 4.8 | 4.67 | 4.74 | 4.74 | -0.05 (-1.04%) | 1,688,000 |
29 Sep 2014 | HKD | 4.81 | 4.81 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 1,092,000 |
26 Sep 2014 | HKD | 4.79 | 4.84 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 678,000 |
25 Sep 2014 | HKD | 4.79 | 4.83 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 1,445,084 |
24 Sep 2014 | HKD | 4.7 | 4.89 | 4.7 | 4.8 | 4.8 | +0.08 (+1.69%) | 711,162 |
23 Sep 2014 | HKD | 4.8 | 4.8 | 4.67 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,112,000 |
22 Sep 2014 | HKD | 4.86 | 4.86 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 502,000 |
19 Sep 2014 | HKD | 4.83 | 4.85 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 490,000 |
18 Sep 2014 | HKD | 4.79 | 4.85 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 1,000,000 |
17 Sep 2014 | HKD | 4.76 | 4.81 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 698,000 |
16 Sep 2014 | HKD | 4.74 | 4.8 | 4.71 | 4.75 | 4.75 | -0.04 (-0.84%) | 186,400 |
15 Sep 2014 | HKD | 4.78 | 4.82 | 4.73 | 4.79 | 4.79 | +0.02 (+0.42%) | 3,170,000 |
12 Sep 2014 | HKD | 4.8 | 4.87 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 256,000 |
11 Sep 2014 | HKD | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 1,229,412 |
10 Sep 2014 | HKD | 4.72 | 4.79 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,050,180 |
9 Sep 2014 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 4.77 | 4.82 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 488,000 |