Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | HKD | 3.38 | 3.46 | 3.32 | 3.46 | 3.46 | +0.07 (+2.06%) | 1,396,000 |
19 Feb 2014 | HKD | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 675,000 |
18 Feb 2014 | HKD | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 0.0 (0.0%) | 981,000 |
17 Feb 2014 | HKD | 3.38 | 3.45 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 1,519,800 |
14 Feb 2014 | HKD | 3.44 | 3.46 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 1,732,000 |
13 Feb 2014 | HKD | 3.41 | 3.48 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,454,000 |
12 Feb 2014 | HKD | 3.47 | 3.52 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 2,283,000 |
11 Feb 2014 | HKD | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,680,006 |
10 Feb 2014 | HKD | 3.48 | 3.61 | 3.46 | 3.54 | 3.54 | 0.0 (0.0%) | 1,410,000 |
7 Feb 2014 | HKD | 3.41 | 3.6 | 3.41 | 3.54 | 3.54 | +0.13 (+3.81%) | 1,742,900 |
6 Feb 2014 | HKD | 3.33 | 3.42 | 3.33 | 3.41 | 3.41 | +0.1 (+3.02%) | 850,000 |
5 Feb 2014 | HKD | 3.36 | 3.37 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 1,678,000 |
4 Feb 2014 | HKD | 3.35 | 3.45 | 3.29 | 3.34 | 3.34 | -0.11 (-3.19%) | 1,662,000 |
3 Feb 2014 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.36 | 3.45 | 3.31 | 3.45 | 3.45 | +0.02 (+0.58%) | 1,305,000 |
29 Jan 2014 | HKD | 3.35 | 3.5 | 3.35 | 3.43 | 3.43 | +0.09 (+2.69%) | 3,263,000 |
28 Jan 2014 | HKD | 3.32 | 3.36 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 1,580,000 |
27 Jan 2014 | HKD | 3.4 | 3.4 | 3.22 | 3.31 | 3.31 | -0.1 (-2.93%) | 1,987,000 |
24 Jan 2014 | HKD | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -0.08 (-2.29%) | 1,354,000 |
23 Jan 2014 | HKD | 3.56 | 3.65 | 3.47 | 3.49 | 3.49 | -0.04 (-1.13%) | 2,459,000 |
22 Jan 2014 | HKD | 3.61 | 3.61 | 3.49 | 3.53 | 3.53 | -0.08 (-2.22%) | 3,390,000 |
21 Jan 2014 | HKD | 3.6 | 3.64 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 971,000 |
20 Jan 2014 | HKD | 3.6 | 3.64 | 3.53 | 3.62 | 3.62 | +0.1 (+2.84%) | 2,951,200 |
17 Jan 2014 | HKD | 3.37 | 3.64 | 3.37 | 3.52 | 3.52 | +0.1 (+2.92%) | 2,630,000 |
16 Jan 2014 | HKD | 3.3 | 3.45 | 3.3 | 3.42 | 3.42 | +0.12 (+3.64%) | 2,242,000 |
15 Jan 2014 | HKD | 3.35 | 3.38 | 3.23 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,942,000 |
14 Jan 2014 | HKD | 3.41 | 3.43 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,840,000 |
13 Jan 2014 | HKD | 3.43 | 3.47 | 3.31 | 3.36 | 3.36 | -0.1 (-2.89%) | 2,182,000 |
10 Jan 2014 | HKD | 3.47 | 3.5 | 3.39 | 3.46 | 3.46 | -0.05 (-1.42%) | 2,255,000 |