Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | HKD | 3.45 | 3.5 | 3.41 | 3.5 | 3.5 | +0.05 (+1.45%) | 173,000 |
28 Jan 2014 | HKD | 3.39 | 3.45 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 243,000 |
27 Jan 2014 | HKD | 3.5 | 3.5 | 3.39 | 3.39 | 3.39 | -0.11 (-3.14%) | 133,000 |
24 Jan 2014 | HKD | 3.39 | 3.5 | 3.37 | 3.5 | 3.5 | +0.11 (+3.24%) | 234,000 |
23 Jan 2014 | HKD | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | +0.02 (+0.59%) | 36,000 |
22 Jan 2014 | HKD | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | +0.02 (+0.60%) | 238,000 |
21 Jan 2014 | HKD | 3.4 | 3.5 | 3.35 | 3.35 | 3.35 | +0.02 (+0.60%) | 246,000 |
20 Jan 2014 | HKD | 3.4 | 3.4 | 3.3 | 3.33 | 3.33 | -0.02 (-0.60%) | 294,000 |
17 Jan 2014 | HKD | 3.37 | 3.37 | 3.3 | 3.35 | 3.35 | -0.02 (-0.59%) | 88,000 |
16 Jan 2014 | HKD | 3.4 | 3.4 | 3.29 | 3.37 | 3.37 | +0.05 (+1.51%) | 152,000 |
15 Jan 2014 | HKD | 3.3 | 3.45 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 164,000 |
14 Jan 2014 | HKD | 3.33 | 3.33 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 157,000 |
13 Jan 2014 | HKD | 3.23 | 3.37 | 3.2 | 3.35 | 3.35 | +0.15 (+4.69%) | 2,394,000 |
10 Jan 2014 | HKD | 3.33 | 3.33 | 3.1 | 3.2 | 3.2 | -0.08 (-2.44%) | 630,000 |
9 Jan 2014 | HKD | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | -0.11 (-3.24%) | 76,000 |
8 Jan 2014 | HKD | 3.4 | 3.49 | 3.29 | 3.39 | 3.39 | -0.01 (-0.29%) | 159,000 |
7 Jan 2014 | HKD | 3.35 | 3.4 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 64,000 |
6 Jan 2014 | HKD | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | +0.05 (+1.52%) | 28,000 |
3 Jan 2014 | HKD | 3.31 | 3.4 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 627,000 |
2 Jan 2014 | HKD | 3.45 | 3.49 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 1,485,000 |
1 Jan 2014 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3.49 | 3.59 | 3.3 | 3.5 | 3.5 | 0.0 (0.0%) | 3,432,000 |
30 Dec 2013 | HKD | 3.4 | 3.5 | 3.37 | 3.5 | 3.5 | +0.1 (+2.94%) | 3,687,000 |
27 Dec 2013 | HKD | 3.41 | 3.44 | 3.32 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,319,000 |
26 Dec 2013 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 3.41 | 3.42 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 221,000 |
23 Dec 2013 | HKD | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 5,762,000 |
20 Dec 2013 | HKD | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 937,000 |
19 Dec 2013 | HKD | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,010,000 |