Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2014 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,330,000 |
7 Apr 2014 | HKD | 0.47 | 0.49 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 2,465,000 |
4 Apr 2014 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,150,000 |
3 Apr 2014 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 660,000 |
2 Apr 2014 | HKD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 2,175,000 |
1 Apr 2014 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,955,000 |
31 Mar 2014 | HKD | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,415,000 |
28 Mar 2014 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,435,000 |
27 Mar 2014 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 2,330,000 |
26 Mar 2014 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,915,000 |
25 Mar 2014 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 6,410,000 |
24 Mar 2014 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 7,855,000 |
21 Mar 2014 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 6,260,000 |
20 Mar 2014 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,530,000 |
19 Mar 2014 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 1,725,000 |
18 Mar 2014 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,190,000 |
17 Mar 2014 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,150,000 |
14 Mar 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,290,000 |
13 Mar 2014 | HKD | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,675,000 |
12 Mar 2014 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 6,360,000 |
11 Mar 2014 | HKD | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 12,005,000 |
10 Mar 2014 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 4,745,000 |
7 Mar 2014 | HKD | 0.53 | 0.62 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 35,560,000 |
6 Mar 2014 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 8,140,000 |
5 Mar 2014 | HKD | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 12,155,000 |
4 Mar 2014 | HKD | 0.54 | 0.61 | 0.54 | 0.56 | 0.56 | +0.075 (+15.46%) | 69,440,000 |
3 Mar 2014 | HKD | 0.49 | 0.495 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 3,296,000 |
28 Feb 2014 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,875,000 |
27 Feb 2014 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,465,000 |
26 Feb 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,755,000 |