Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | HKD | 4.55 | 4.58 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 248,500 |
3 Jan 2014 | HKD | 4.55 | 4.69 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 185,500 |
2 Jan 2014 | HKD | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | -0.17 (-3.60%) | 153,500 |
1 Jan 2014 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 4.73 | 4.73 | 4.66 | 4.72 | 4.72 | +0.05 (+1.07%) | 208,000 |
30 Dec 2013 | HKD | 4.67 | 4.67 | 4.57 | 4.67 | 4.67 | 0.0 (0.0%) | 120,000 |
27 Dec 2013 | HKD | 4.62 | 4.73 | 4.62 | 4.67 | 4.67 | -0.09 (-1.89%) | 20,500 |
26 Dec 2013 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 4.65 | 4.76 | 4.62 | 4.76 | 4.76 | +0.14 (+3.03%) | 65,156 |
23 Dec 2013 | HKD | 4.67 | 4.8 | 4.56 | 4.62 | 4.62 | -0.04 (-0.86%) | 162,500 |
20 Dec 2013 | HKD | 4.72 | 4.75 | 4.66 | 4.66 | 4.66 | -0.1 (-2.10%) | 256,000 |
19 Dec 2013 | HKD | 4.74 | 4.76 | 4.67 | 4.76 | 4.76 | +0.04 (+0.85%) | 890,900 |
18 Dec 2013 | HKD | 4.6 | 4.79 | 4.6 | 4.72 | 4.72 | +0.09 (+1.94%) | 122,500 |
17 Dec 2013 | HKD | 4.6 | 4.71 | 4.6 | 4.63 | 4.63 | +0.09 (+1.98%) | 184,500 |
16 Dec 2013 | HKD | 4.69 | 4.74 | 4.46 | 4.54 | 4.54 | -0.15 (-3.20%) | 344,500 |
13 Dec 2013 | HKD | 4.63 | 4.73 | 4.63 | 4.69 | 4.69 | +0.04 (+0.86%) | 52,763 |
12 Dec 2013 | HKD | 4.62 | 4.7 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 97,500 |
11 Dec 2013 | HKD | 4.71 | 4.75 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 148,500 |
10 Dec 2013 | HKD | 4.72 | 4.77 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 55,000 |
9 Dec 2013 | HKD | 4.75 | 4.87 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 86,000 |
6 Dec 2013 | HKD | 4.7 | 4.79 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 87,500 |
5 Dec 2013 | HKD | 4.69 | 4.79 | 4.68 | 4.79 | 4.79 | +0.12 (+2.57%) | 225,000 |
4 Dec 2013 | HKD | 4.69 | 4.81 | 4.66 | 4.67 | 4.67 | -0.02 (-0.43%) | 162,969 |
3 Dec 2013 | HKD | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.04 (-0.85%) | 53,500 |
2 Dec 2013 | HKD | 4.79 | 4.79 | 4.73 | 4.73 | 4.73 | -0.04 (-0.84%) | 205,500 |
29 Nov 2013 | HKD | 4.84 | 4.84 | 4.75 | 4.77 | 4.77 | -0.13 (-2.65%) | 1,312,000 |
28 Nov 2013 | HKD | 4.84 | 4.9 | 4.84 | 4.9 | 4.9 | +0.06 (+1.24%) | 34,000 |
27 Nov 2013 | HKD | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | +0.03 (+0.62%) | 1,000 |
26 Nov 2013 | HKD | 4.85 | 4.95 | 4.8 | 4.81 | 4.81 | -0.14 (-2.83%) | 133,000 |