Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2014 | HKD | 8.25 | 8.25 | 8.03 | 8.13 | 8.13 | -0.05 (-0.61%) | 4,269,826 |
7 May 2014 | HKD | 8.28 | 8.28 | 8.12 | 8.18 | 8.18 | -0.01 (-0.12%) | 3,162,000 |
6 May 2014 | HKD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 8.29 | 8.3 | 8.02 | 8.19 | 8.19 | +0.01 (+0.12%) | 1,744,000 |
2 May 2014 | HKD | 8.02 | 8.24 | 7.94 | 8.18 | 8.18 | +0.38 (+4.87%) | 2,511,216 |
1 May 2014 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 8.15 | 8.15 | 7.78 | 7.8 | 7.8 | -0.18 (-2.26%) | 4,131,000 |
29 Apr 2014 | HKD | 8 | 8.01 | 7.82 | 7.98 | 7.98 | +0.12 (+1.53%) | 3,402,940 |
28 Apr 2014 | HKD | 8.09 | 8.15 | 7.83 | 7.86 | 7.86 | -0.18 (-2.24%) | 3,371,100 |
25 Apr 2014 | HKD | 8.2 | 8.25 | 7.99 | 8.04 | 8.04 | -0.13 (-1.59%) | 4,428,000 |
24 Apr 2014 | HKD | 8.2 | 8.26 | 8.07 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,801,815 |
23 Apr 2014 | HKD | 8.2 | 8.25 | 7.99 | 8.15 | 8.15 | +0.01 (+0.12%) | 3,656,372 |
22 Apr 2014 | HKD | 8.29 | 8.29 | 7.93 | 8.14 | 8.14 | -0.04 (-0.49%) | 3,379,931 |
21 Apr 2014 | HKD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 8.18 | 8.25 | 8.08 | 8.18 | 8.18 | +0.15 (+1.87%) | 7,656,166 |
16 Apr 2014 | HKD | 8.01 | 8.2 | 8.01 | 8.03 | 8.03 | -0.08 (-0.99%) | 3,776,000 |
15 Apr 2014 | HKD | 8.23 | 8.23 | 8 | 8.11 | 8.11 | -0.13 (-1.58%) | 3,376,000 |
14 Apr 2014 | HKD | 8.2 | 8.37 | 8.12 | 8.24 | 8.24 | +0.04 (+0.49%) | 3,316,000 |
11 Apr 2014 | HKD | 8.01 | 8.23 | 8.01 | 8.2 | 8.2 | +0.12 (+1.49%) | 4,847,747 |
10 Apr 2014 | HKD | 8.21 | 8.21 | 7.79 | 8.08 | 8.08 | -0.06 (-0.74%) | 9,193,887 |
9 Apr 2014 | HKD | 8.11 | 8.2 | 8.07 | 8.14 | 8.14 | -0.04 (-0.49%) | 4,395,771 |
8 Apr 2014 | HKD | 8.31 | 8.31 | 8.07 | 8.18 | 8.18 | -0.03 (-0.37%) | 5,441,000 |
7 Apr 2014 | HKD | 8.2 | 8.21 | 8.11 | 8.21 | 8.21 | +0.01 (+0.12%) | 4,441,014 |
4 Apr 2014 | HKD | 8.28 | 8.32 | 8.14 | 8.2 | 8.2 | +0.01 (+0.12%) | 7,602,844 |
3 Apr 2014 | HKD | 8.5 | 8.63 | 8.14 | 8.19 | 8.19 | -0.3 (-3.53%) | 8,315,810 |
2 Apr 2014 | HKD | 8.51 | 8.58 | 8.38 | 8.49 | 8.49 | -0.01 (-0.12%) | 4,941,000 |
1 Apr 2014 | HKD | 8.85 | 8.9 | 8.4 | 8.5 | 8.5 | -0.34 (-3.85%) | 10,104,707 |
31 Mar 2014 | HKD | 9.48 | 9.48 | 8.3 | 8.84 | 8.84 | +0.56 (+6.76%) | 9,304,384 |
28 Mar 2014 | HKD | 8.32 | 8.47 | 8.22 | 8.28 | 8.28 | -0.03 (-0.36%) | 10,963,580 |