Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2014 | HKD | 2.06 | 2.1 | 2.02 | 2.07 | 2.07 | -0.03 (-1.43%) | 334,000 |
23 Jan 2014 | HKD | 2.09 | 2.11 | 2.06 | 2.1 | 2.1 | -0.02 (-0.94%) | 272,000 |
22 Jan 2014 | HKD | 2.15 | 2.19 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 998,000 |
21 Jan 2014 | HKD | 2.2 | 2.22 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 744,000 |
20 Jan 2014 | HKD | 2.18 | 2.19 | 2.13 | 2.19 | 2.19 | +0.04 (+1.86%) | 592,000 |
17 Jan 2014 | HKD | 2.08 | 2.17 | 2.05 | 2.15 | 2.15 | +0.02 (+0.94%) | 978,000 |
16 Jan 2014 | HKD | 2.2 | 2.22 | 2.1 | 2.13 | 2.13 | -0.07 (-3.18%) | 1,006,000 |
15 Jan 2014 | HKD | 2.23 | 2.26 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,328,000 |
14 Jan 2014 | HKD | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | -0.11 (-4.64%) | 2,104,000 |
13 Jan 2014 | HKD | 2.34 | 2.4 | 2.28 | 2.37 | 2.37 | +0.07 (+3.04%) | 3,438,000 |
10 Jan 2014 | HKD | 2.37 | 2.38 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 1,596,000 |
9 Jan 2014 | HKD | 2.35 | 2.42 | 2.28 | 2.33 | 2.33 | -0.06 (-2.51%) | 3,372,000 |
8 Jan 2014 | HKD | 2.42 | 2.47 | 2.35 | 2.39 | 2.39 | +0.05 (+2.14%) | 7,154,000 |
7 Jan 2014 | HKD | 2.45 | 2.49 | 2.31 | 2.34 | 2.34 | -0.09 (-3.70%) | 5,928,000 |
6 Jan 2014 | HKD | 2.46 | 2.46 | 2.36 | 2.43 | 2.43 | +0.12 (+5.19%) | 5,238,000 |
3 Jan 2014 | HKD | 2.05 | 2.4 | 2 | 2.31 | 2.31 | +0.26 (+12.68%) | 5,044,000 |
2 Jan 2014 | HKD | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 842,000 |
1 Jan 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 2.15 | 2.17 | 2.09 | 2.12 | 2.12 | -0.03 (-1.40%) | 370,000 |
30 Dec 2013 | HKD | 2.23 | 2.23 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,938,000 |
27 Dec 2013 | HKD | 2.23 | 2.23 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,856,000 |
26 Dec 2013 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 2.25 | 2.26 | 2.15 | 2.16 | 2.16 | -0.06 (-2.70%) | 1,122,000 |
23 Dec 2013 | HKD | 2.16 | 2.3 | 2.15 | 2.22 | 2.22 | +0.12 (+5.71%) | 2,508,000 |
20 Dec 2013 | HKD | 2.3 | 2.34 | 2.02 | 2.1 | 2.1 | -0.16 (-7.08%) | 4,988,000 |
19 Dec 2013 | HKD | 2.59 | 2.59 | 2.23 | 2.26 | 2.26 | -0.2 (-8.13%) | 9,130,000 |
18 Dec 2013 | HKD | 2.5 | 2.56 | 2.38 | 2.46 | 2.46 | +0.05 (+2.07%) | 5,522,000 |
17 Dec 2013 | HKD | 2.58 | 2.64 | 2.35 | 2.41 | 2.41 | -0.12 (-4.74%) | 4,080,000 |
16 Dec 2013 | HKD | 2.73 | 2.81 | 2.52 | 2.53 | 2.53 | -0.16 (-5.95%) | 6,682,000 |