Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 4.44 | 4.55 | 4.34 | 4.42 | 4.42 | -0.01 (-0.23%) | 3,642,000 |
11 Jun 2014 | HKD | 4.35 | 4.48 | 4.27 | 4.43 | 4.43 | +0.09 (+2.07%) | 4,264,000 |
10 Jun 2014 | HKD | 4.02 | 4.37 | 4.02 | 4.34 | 4.34 | +0.36 (+9.05%) | 10,341,000 |
9 Jun 2014 | HKD | 3.99 | 4.05 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,611,000 |
6 Jun 2014 | HKD | 3.95 | 4.02 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 1,895,000 |
5 Jun 2014 | HKD | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,859,000 |
4 Jun 2014 | HKD | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 2,941,000 |
3 Jun 2014 | HKD | 4.19 | 4.2 | 4.05 | 4.06 | 4.06 | -0.12 (-2.87%) | 2,820,000 |
2 Jun 2014 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 4.1 | 4.23 | 3.97 | 4.18 | 4.18 | +0.09 (+2.20%) | 3,252,000 |
29 May 2014 | HKD | 4.1 | 4.14 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,424,000 |
28 May 2014 | HKD | 4.15 | 4.15 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 2,911,000 |
27 May 2014 | HKD | 4.08 | 4.2 | 4 | 4.17 | 4.17 | +0.1 (+2.46%) | 4,436,000 |
26 May 2014 | HKD | 3.96 | 4.12 | 3.91 | 4.07 | 4.07 | +0.15 (+3.83%) | 3,870,000 |
23 May 2014 | HKD | 4.08 | 4.08 | 3.9 | 3.92 | 3.92 | -0.09 (-2.24%) | 2,557,000 |
22 May 2014 | HKD | 3.95 | 4.08 | 3.93 | 4.01 | 4.01 | +0.08 (+2.04%) | 4,657,000 |
21 May 2014 | HKD | 3.71 | 4.03 | 3.71 | 3.93 | 3.93 | +0.05 (+1.29%) | 3,104,000 |
20 May 2014 | HKD | 3.8 | 3.97 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,873,000 |
19 May 2014 | HKD | 3.9 | 3.91 | 3.75 | 3.84 | 3.84 | -0.08 (-2.04%) | 909,000 |
16 May 2014 | HKD | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 2,401,000 |
15 May 2014 | HKD | 3.9 | 4.02 | 3.81 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,364,000 |
14 May 2014 | HKD | 3.8 | 3.95 | 3.72 | 3.9 | 3.9 | +0.03 (+0.78%) | 2,448,000 |
13 May 2014 | HKD | 3.71 | 3.96 | 3.68 | 3.87 | 3.87 | +0.21 (+5.74%) | 4,013,000 |
12 May 2014 | HKD | 3.56 | 3.74 | 3.55 | 3.66 | 3.66 | +0.1 (+2.81%) | 4,788,000 |
9 May 2014 | HKD | 3.53 | 3.74 | 3.49 | 3.56 | 3.56 | -0.04 (-1.11%) | 5,853,000 |
8 May 2014 | HKD | 3.73 | 3.76 | 3.57 | 3.6 | 3.6 | -0.13 (-3.49%) | 4,638,432 |
7 May 2014 | HKD | 3.84 | 3.84 | 3.53 | 3.73 | 3.73 | -0.11 (-2.86%) | 5,508,000 |
6 May 2014 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 4 | 4.03 | 3.8 | 3.84 | 3.84 | -0.18 (-4.48%) | 3,042,000 |
2 May 2014 | HKD | 3.93 | 4.09 | 3.88 | 4.02 | 4.02 | +0.14 (+3.61%) | 3,353,000 |