Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | HKD | 0.189 | 0.22 | 0.181 | 0.211 | 1.1618 | +0.021 (+11.05%) | 9,662,000 |
19 Feb 2014 | HKD | 0.19 | 0.192 | 0.181 | 0.19 | 1.0462 | -0.001 (-0.52%) | 8,120,000 |
18 Feb 2014 | HKD | 0.171 | 0.198 | 0.171 | 0.191 | 1.0517 | +0.016 (+9.14%) | 9,428,100 |
17 Feb 2014 | HKD | 0.173 | 0.178 | 0.165 | 0.175 | 0.9636 | 0.0 (0.0%) | 7,040,320 |
14 Feb 2014 | HKD | 0.17 | 0.178 | 0.17 | 0.175 | 0.9636 | +0.002 (+1.16%) | 3,140,000 |
13 Feb 2014 | HKD | 0.176 | 0.178 | 0.17 | 0.173 | 0.9526 | -0.002 (-1.14%) | 6,320,000 |
12 Feb 2014 | HKD | 0.176 | 0.183 | 0.175 | 0.175 | 0.9636 | -0.002 (-1.13%) | 3,379,623 |
11 Feb 2014 | HKD | 0.188 | 0.192 | 0.176 | 0.177 | 0.9746 | -0.011 (-5.85%) | 5,615,500 |
10 Feb 2014 | HKD | 0.189 | 0.19 | 0.178 | 0.188 | 1.0352 | +0.001 (+0.53%) | 8,816,157 |
7 Feb 2014 | HKD | 0.176 | 0.2 | 0.171 | 0.187 | 1.0297 | +0.013 (+7.47%) | 31,933,360 |
6 Feb 2014 | HKD | 0.149 | 0.177 | 0.147 | 0.174 | 0.9581 | +0.025 (+16.78%) | 28,709,898 |
5 Feb 2014 | HKD | 0.151 | 0.151 | 0.144 | 0.149 | 0.8204 | +0.001 (+0.68%) | 3,217,160 |
4 Feb 2014 | HKD | 0.15 | 0.17 | 0.148 | 0.148 | 0.8149 | +0.003 (+2.07%) | 7,518,040 |
3 Feb 2014 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.7984 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.7984 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.147 | 0.147 | 0.13 | 0.145 | 0.7984 | -0.003 (-2.03%) | 5,229,600 |
29 Jan 2014 | HKD | 0.148 | 0.157 | 0.144 | 0.148 | 0.8149 | -0.001 (-0.67%) | 2,872,000 |
28 Jan 2014 | HKD | 0.148 | 0.153 | 0.146 | 0.149 | 0.8204 | +0.001 (+0.68%) | 2,720,800 |
27 Jan 2014 | HKD | 0.153 | 0.163 | 0.148 | 0.148 | 0.8149 | -0.005 (-3.27%) | 2,400,000 |
24 Jan 2014 | HKD | 0.165 | 0.173 | 0.144 | 0.153 | 0.8425 | -0.019 (-11.05%) | 14,770,000 |
23 Jan 2014 | HKD | 0.162 | 0.175 | 0.156 | 0.172 | 0.9471 | +0.007 (+4.24%) | 3,140,000 |
22 Jan 2014 | HKD | 0.175 | 0.175 | 0.16 | 0.165 | 0.9085 | -0.012 (-6.78%) | 6,616,000 |
21 Jan 2014 | HKD | 0.187 | 0.187 | 0.176 | 0.177 | 0.9746 | -0.003 (-1.67%) | 4,180,000 |
20 Jan 2014 | HKD | 0.2 | 0.203 | 0.17 | 0.18 | 0.9911 | -0.014 (-7.22%) | 18,290,400 |
17 Jan 2014 | HKD | 0.405 | 0.5 | 0.193 | 0.194 | 1.0682 | -0.308 (-22.40%) | 118,277,600 |
17 Jan 2014 |
|
|||||||
16 Jan 2014 | HKD | 0.65 | 0.71 | 0.62 | 0.7 | 1.3766 | +0.05 (+7.69%) | 11,411,670 |
15 Jan 2014 | HKD | 0.56 | 0.65 | 0.55 | 0.65 | 1.2782 | +0.09 (+16.07%) | 8,778,502 |
14 Jan 2014 | HKD | 0.52 | 0.61 | 0.49 | 0.56 | 1.1013 | -0.01 (-1.75%) | 9,763,590 |
13 Jan 2014 | HKD | 0.45 | 0.61 | 0.45 | 0.57 | 1.1209 | +0.12 (+26.67%) | 25,006,879 |
10 Jan 2014 | HKD | 0.4 | 0.45 | 0.4 | 0.45 | 0.8849 | +0.05 (+12.50%) | 5,022,200 |