Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | HKD | 0.49 | 0.52 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 7,425,000 |
11 Feb 2014 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,500,000 |
10 Feb 2014 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,690,000 |
7 Feb 2014 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,445,000 |
6 Feb 2014 | HKD | 0.49 | 0.53 | 0.485 | 0.52 | 0.52 | +0.025 (+5.05%) | 9,925,000 |
5 Feb 2014 | HKD | 0.53 | 0.53 | 0.485 | 0.495 | 0.495 | -0.035 (-6.60%) | 5,550,000 |
4 Feb 2014 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,985,000 |
3 Feb 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 2,420,000 |
29 Jan 2014 | HKD | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 6,975,000 |
28 Jan 2014 | HKD | 0.49 | 0.55 | 0.485 | 0.54 | 0.54 | +0.06 (+12.50%) | 15,535,000 |
27 Jan 2014 | HKD | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -0.05 (-9.43%) | 13,560,000 |
24 Jan 2014 | HKD | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 9,435,000 |
23 Jan 2014 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 15,800,000 |
22 Jan 2014 | HKD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 9,620,000 |
21 Jan 2014 | HKD | 0.62 | 0.66 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 19,235,000 |
20 Jan 2014 | HKD | 0.7 | 0.7 | 0.61 | 0.63 | 0.63 | -0.06 (-8.70%) | 37,075,000 |
17 Jan 2014 | HKD | 0.68 | 0.71 | 0.64 | 0.69 | 0.69 | -0.01 (-1.43%) | 30,765,000 |
16 Jan 2014 | HKD | 0.79 | 0.8 | 0.68 | 0.7 | 0.7 | -0.09 (-11.39%) | 45,624,000 |
15 Jan 2014 | HKD | 0.85 | 0.86 | 0.76 | 0.79 | 0.79 | -0.04 (-4.82%) | 63,950,000 |
14 Jan 2014 | HKD | 0.81 | 0.9 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 181,564,984 |
13 Jan 2014 | HKD | 0.75 | 0.95 | 0.67 | 0.81 | 0.81 | 0.0 (0.0%) | 577,151,000 |