Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2014 | HKD | 3.7 | 3.74 | 3.48 | 3.56 | 1.0048 | +0.04 (+1.14%) | 244,000 |
8 Apr 2014 | HKD | 4 | 4 | 3.52 | 3.52 | 0.9935 | -0.46 (-11.56%) | 1,640,000 |
7 Apr 2014 | HKD | 4.24 | 4.51 | 3.69 | 3.98 | 1.1233 | -0.2 (-4.78%) | 2,432,000 |
4 Apr 2014 | HKD | 3.31 | 4.2 | 3.3 | 4.18 | 1.1797 | +0.87 (+26.28%) | 4,600,000 |
3 Apr 2014 | HKD | 3.28 | 3.36 | 3.28 | 3.31 | 0.9342 | +0.02 (+0.61%) | 464,000 |
2 Apr 2014 | HKD | 3.24 | 3.3 | 3.24 | 3.29 | 0.9286 | +0.09 (+2.81%) | 620,000 |
1 Apr 2014 | HKD | 3.24 | 3.24 | 3.14 | 3.2 | 0.9032 | 0.0 (0.0%) | 188,000 |
31 Mar 2014 | HKD | 3.23 | 3.25 | 3.14 | 3.2 | 0.9032 | -0.03 (-0.93%) | 92,000 |
28 Mar 2014 | HKD | 3.25 | 3.25 | 3.16 | 3.23 | 0.9116 | +0.03 (+0.94%) | 60,000 |
27 Mar 2014 | HKD | 3.25 | 3.25 | 3.08 | 3.2 | 0.9032 | -0.02 (-0.62%) | 168,000 |
26 Mar 2014 | HKD | 3.2 | 3.29 | 3.11 | 3.22 | 0.9088 | +0.02 (+0.63%) | 164,000 |
25 Mar 2014 | HKD | 3.25 | 3.25 | 3.19 | 3.2 | 0.9032 | 0.0 (0.0%) | 152,000 |
24 Mar 2014 | HKD | 3 | 3.3 | 3 | 3.2 | 0.9032 | +0.33 (+11.50%) | 324,000 |
21 Mar 2014 | HKD | 3.24 | 3.24 | 2.75 | 2.87 | 0.81 | -0.37 (-11.42%) | 180,000 |
20 Mar 2014 | HKD | 3.25 | 3.25 | 3.18 | 3.24 | 0.9144 | 0.0 (0.0%) | 52,000 |
19 Mar 2014 | HKD | 3.25 | 3.25 | 3.19 | 3.24 | 0.9144 | -0.01 (-0.31%) | 60,000 |
18 Mar 2014 | HKD | 3.32 | 3.32 | 3.18 | 3.25 | 0.9173 | -0.03 (-0.91%) | 268,000 |
17 Mar 2014 | HKD | 3.3 | 3.3 | 3.19 | 3.28 | 0.9257 | +0.02 (+0.61%) | 240,000 |
14 Mar 2014 | HKD | 3.25 | 3.29 | 3.18 | 3.26 | 0.9201 | +0.01 (+0.31%) | 124,000 |
13 Mar 2014 | HKD | 3.25 | 3.25 | 3.24 | 3.25 | 0.9173 | 0.0 (0.0%) | 148,000 |
12 Mar 2014 | HKD | 3.3 | 3.3 | 3.18 | 3.25 | 0.9173 | 0.0 (0.0%) | 80,000 |
11 Mar 2014 | HKD | 3.3 | 3.3 | 3.18 | 3.25 | 0.9173 | -0.02 (-0.61%) | 76,000 |
10 Mar 2014 | HKD | 3.22 | 3.29 | 3.18 | 3.27 | 0.9229 | +0.09 (+2.83%) | 72,000 |
7 Mar 2014 | HKD | 3.3 | 3.3 | 3.18 | 3.18 | 0.8975 | -0.02 (-0.63%) | 360,000 |
6 Mar 2014 | HKD | 3.3 | 3.3 | 3.18 | 3.2 | 0.9032 | -0.1 (-3.03%) | 368,000 |
5 Mar 2014 | HKD | 3.3 | 3.3 | 3.27 | 3.3 | 0.9314 | 0.0 (0.0%) | 56,000 |
4 Mar 2014 | HKD | 3.3 | 3.3 | 3.28 | 3.3 | 0.9314 | 0.0 (0.0%) | 64,000 |
3 Mar 2014 | HKD | 3.29 | 3.3 | 3.21 | 3.3 | 0.9314 | +0.01 (+0.30%) | 100,000 |
28 Feb 2014 | HKD | 3.35 | 3.35 | 3.24 | 3.29 | 0.9286 | -0.06 (-1.79%) | 108,000 |
27 Feb 2014 | HKD | 3.32 | 3.35 | 3.2 | 3.35 | 0.9455 | +0.03 (+0.90%) | 296,000 |