Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | HKD | 0.3 | 0.39 | 0.3 | 0.375 | 1.6125 | +0.08 (+27.12%) | 78,697,164 |
6 Feb 2014 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 1.2685 | -0.005 (-1.67%) | 855,814 |
5 Feb 2014 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 1.29 | 0.0 (0.0%) | 2,288,372 |
4 Feb 2014 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 1.29 | 0.0 (0.0%) | 355,814 |
3 Feb 2014 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.29 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.29 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 1.29 | 0.0 (0.0%) | 314,326 |
29 Jan 2014 | HKD | 0.3 | 0.31 | 0.29 | 0.3 | 1.29 | -0.005 (-1.64%) | 4,111,628 |
28 Jan 2014 | HKD | 0.305 | 0.32 | 0.3 | 0.305 | 1.3115 | 0.0 (0.0%) | 4,093,023 |
27 Jan 2014 | HKD | 0.31 | 0.31 | 0.29 | 0.305 | 1.3115 | -0.015 (-4.69%) | 3,153,488 |
24 Jan 2014 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 1.376 | 0.0 (0.0%) | 3,478,605 |
23 Jan 2014 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 1.376 | -0.01 (-3.03%) | 3,190,698 |
22 Jan 2014 | HKD | 0.31 | 0.34 | 0.31 | 0.33 | 1.419 | +0.01 (+3.13%) | 3,326,209 |
21 Jan 2014 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 1.376 | 0.0 (0.0%) | 1,339,535 |
20 Jan 2014 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 1.376 | -0.005 (-1.54%) | 2,162,791 |
17 Jan 2014 | HKD | 0.33 | 0.33 | 0.32 | 0.325 | 1.3975 | -0.005 (-1.52%) | 2,156,279 |
16 Jan 2014 | HKD | 0.305 | 0.34 | 0.305 | 0.33 | 1.419 | +0.02 (+6.45%) | 10,221,791 |
15 Jan 2014 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 1.333 | 0.0 (0.0%) | 3,541,860 |
14 Jan 2014 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 1.333 | 0.0 (0.0%) | 3,785,116 |
13 Jan 2014 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 1.333 | 0.0 (0.0%) | 3,536,279 |
10 Jan 2014 | HKD | 0.32 | 0.32 | 0.3 | 0.31 | 1.333 | -0.005 (-1.59%) | 7,311,628 |
9 Jan 2014 | HKD | 0.29 | 0.32 | 0.29 | 0.315 | 1.3545 | +0.025 (+8.62%) | 8,523,256 |
8 Jan 2014 | HKD | 0.31 | 0.31 | 0.265 | 0.29 | 1.247 | -0.02 (-6.45%) | 9,712,093 |
7 Jan 2014 | HKD | 0.33 | 0.34 | 0.305 | 0.31 | 1.333 | -0.02 (-6.06%) | 10,360,465 |
6 Jan 2014 | HKD | 0.35 | 0.35 | 0.32 | 0.33 | 1.419 | -0.015 (-4.35%) | 7,726,279 |
3 Jan 2014 | HKD | 0.34 | 0.38 | 0.325 | 0.345 | 1.4835 | +0.005 (+1.47%) | 22,477,523 |
2 Jan 2014 | HKD | 0.35 | 0.355 | 0.335 | 0.34 | 1.462 | -0.01 (-2.86%) | 6,526,628 |
1 Jan 2014 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.505 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.4 | 0.415 | 0.33 | 0.35 | 1.505 | -0.02 (-5.41%) | 44,228,606 |
30 Dec 2013 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 1.591 | 0.0 (0.0%) | 0 |