Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | 0.0 (0.0%) | 0 |
14 May 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 10.6 | +0.05 (+1.92%) | 50,000 |
13 May 2014 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 10.4 | +0.05 (+1.96%) | 24,000 |
12 May 2014 | HKD | 2.59 | 2.59 | 2.52 | 2.55 | 10.2 | -0.13 (-4.85%) | 280,000 |
9 May 2014 | HKD | 2.7 | 2.7 | 2.6 | 2.68 | 10.72 | +0.03 (+1.13%) | 274,000 |
8 May 2014 | HKD | 2.81 | 2.81 | 2.65 | 2.65 | 10.6 | -0.12 (-4.33%) | 248,000 |
7 May 2014 | HKD | 3.09 | 3.09 | 2.75 | 2.77 | 11.08 | -0.35 (-11.22%) | 474,000 |
6 May 2014 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 12.48 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.15 | 3.15 | 3.12 | 3.12 | 12.48 | +0.02 (+0.65%) | 2,000 |
2 May 2014 | HKD | 3.12 | 3.19 | 3.1 | 3.1 | 12.4 | +0.15 (+5.08%) | 714,000 |
1 May 2014 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 11.8 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.41 | 3.42 | 2.9 | 2.95 | 11.8 | -0.34 (-10.33%) | 1,350,000 |
29 Apr 2014 | HKD | 2.99 | 3.42 | 2.99 | 3.29 | 13.16 | +0.35 (+11.90%) | 3,800,000 |
28 Apr 2014 | HKD | 3 | 3 | 2.8 | 2.94 | 11.76 | -0.05 (-1.67%) | 416,000 |
25 Apr 2014 | HKD | 2.81 | 2.99 | 2.74 | 2.99 | 11.96 | +0.02 (+0.67%) | 104,000 |
24 Apr 2014 | HKD | 2.9 | 2.97 | 2.86 | 2.97 | 11.88 | -0.03 (-1%) | 12,000 |
23 Apr 2014 | HKD | 3 | 3 | 3 | 3 | 12 | -0.02 (-0.66%) | 0 |
22 Apr 2014 | HKD | 2.9 | 3.04 | 2.9 | 3.02 | 12.08 | +0.04 (+1.34%) | 16,000 |
21 Apr 2014 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 11.92 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 11.92 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 3.01 | 3.04 | 2.98 | 2.98 | 11.92 | -0.09 (-2.93%) | 158,000 |
16 Apr 2014 | HKD | 3 | 3.07 | 2.99 | 3.07 | 12.28 | +0.04 (+1.32%) | 68,000 |
15 Apr 2014 | HKD | 3.08 | 3.1 | 3.03 | 3.03 | 12.12 | -0.07 (-2.26%) | 66,000 |
14 Apr 2014 | HKD | 3.18 | 3.19 | 3.02 | 3.1 | 12.4 | -0.07 (-2.21%) | 94,000 |
11 Apr 2014 | HKD | 3.43 | 3.44 | 3.13 | 3.17 | 12.68 | -0.25 (-7.31%) | 834,000 |
10 Apr 2014 | HKD | 3.5 | 3.59 | 3.32 | 3.42 | 13.68 | +0.01 (+0.29%) | 596,000 |
9 Apr 2014 | HKD | 3.59 | 3.59 | 3.38 | 3.41 | 13.64 | +0.04 (+1.19%) | 374,000 |
8 Apr 2014 | HKD | 3.54 | 3.54 | 3.33 | 3.37 | 13.48 | -0.12 (-3.44%) | 590,000 |
7 Apr 2014 | HKD | 3.65 | 3.65 | 3.48 | 3.49 | 13.96 | -0.04 (-1.13%) | 604,000 |
4 Apr 2014 | HKD | 3.49 | 3.58 | 3.44 | 3.53 | 14.12 | +0.03 (+0.86%) | 500,000 |