Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2014 | HKD | 3.54 | 3.65 | 3.43 | 3.5 | 14 | +0.14 (+4.17%) | 318,000 |
2 Apr 2014 | HKD | 3.57 | 3.64 | 3.22 | 3.36 | 13.44 | -0.12 (-3.45%) | 2,084,000 |
1 Apr 2014 | HKD | 3.62 | 3.7 | 3.48 | 3.48 | 13.92 | -0.23 (-6.20%) | 576,000 |
31 Mar 2014 | HKD | 3.79 | 3.85 | 3.65 | 3.71 | 14.84 | -0.05 (-1.33%) | 2,048,000 |
28 Mar 2014 | HKD | 3.61 | 3.76 | 3.56 | 3.76 | 15.04 | +0.18 (+5.03%) | 1,438,000 |
27 Mar 2014 | HKD | 3.65 | 3.65 | 3.47 | 3.58 | 14.32 | 0.0 (0.0%) | 74,000 |
26 Mar 2014 | HKD | 3.47 | 3.6 | 3.43 | 3.58 | 14.32 | +0.09 (+2.58%) | 442,000 |
25 Mar 2014 | HKD | 3.37 | 3.5 | 3.37 | 3.49 | 13.96 | +0.06 (+1.75%) | 300,000 |
24 Mar 2014 | HKD | 3.59 | 3.59 | 3.33 | 3.43 | 13.72 | -0.12 (-3.38%) | 220,000 |
21 Mar 2014 | HKD | 3.64 | 3.69 | 3.55 | 3.55 | 14.2 | -0.09 (-2.47%) | 966,000 |
20 Mar 2014 | HKD | 3.57 | 3.64 | 3.48 | 3.64 | 14.56 | +0.02 (+0.55%) | 1,415,700 |
19 Mar 2014 | HKD | 3.71 | 3.71 | 3.59 | 3.62 | 14.48 | -0.09 (-2.43%) | 990,000 |
18 Mar 2014 | HKD | 3.5 | 3.72 | 3.5 | 3.71 | 14.84 | +0.23 (+6.61%) | 1,346,000 |
17 Mar 2014 | HKD | 3.54 | 3.54 | 3.42 | 3.48 | 13.92 | -0.05 (-1.42%) | 300,000 |
14 Mar 2014 | HKD | 3.38 | 3.54 | 3.34 | 3.53 | 14.12 | +0.08 (+2.32%) | 1,880,000 |
13 Mar 2014 | HKD | 3.4 | 3.5 | 3.38 | 3.45 | 13.8 | +0.07 (+2.07%) | 938,000 |
12 Mar 2014 | HKD | 3.57 | 3.57 | 3.26 | 3.38 | 13.52 | -0.02 (-0.59%) | 848,000 |
11 Mar 2014 | HKD | 2.91 | 3.4 | 2.91 | 3.4 | 13.6 | +0.5 (+17.24%) | 3,032,000 |
10 Mar 2014 | HKD | 2.72 | 2.95 | 2.72 | 2.9 | 11.6 | +0.15 (+5.45%) | 728,000 |
7 Mar 2014 | HKD | 2.79 | 2.8 | 2.75 | 2.75 | 11 | 0.0 (0.0%) | 256,000 |
6 Mar 2014 | HKD | 2.72 | 2.8 | 2.7 | 2.75 | 11 | -0.05 (-1.79%) | 184,000 |
5 Mar 2014 | HKD | 2.72 | 2.8 | 2.7 | 2.8 | 11.2 | -0.05 (-1.75%) | 124,000 |
4 Mar 2014 | HKD | 2.82 | 2.85 | 2.8 | 2.85 | 11.4 | +0.01 (+0.35%) | 162,000 |
3 Mar 2014 | HKD | 2.87 | 2.87 | 2.84 | 2.84 | 11.36 | +0.04 (+1.43%) | 104,000 |
28 Feb 2014 | HKD | 2.8 | 2.94 | 2.79 | 2.8 | 11.2 | +0.09 (+3.32%) | 1,544,000 |
27 Feb 2014 | HKD | 2.47 | 2.9 | 2.47 | 2.71 | 10.84 | +0.23 (+9.27%) | 1,070,000 |
26 Feb 2014 | HKD | 2.26 | 2.51 | 2.25 | 2.48 | 9.92 | +0.08 (+3.33%) | 18,000 |
25 Feb 2014 | HKD | 2.46 | 2.52 | 2.2 | 2.4 | 9.6 | -0.05 (-2.04%) | 130,000 |
24 Feb 2014 | HKD | 2.65 | 2.65 | 2.45 | 2.45 | 9.8 | -0.25 (-9.26%) | 50,000 |
21 Feb 2014 | HKD | 2.25 | 2.71 | 2.25 | 2.7 | 10.8 | +0.47 (+21.08%) | 90,000 |