Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | HKD | 3.93 | 4.09 | 3.88 | 4.02 | 4.02 | +0.14 (+3.61%) | 3,353,000 |
1 May 2014 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 4.07 | 4.14 | 3.88 | 3.88 | 3.88 | -0.19 (-4.67%) | 5,432,000 |
29 Apr 2014 | HKD | 4.22 | 4.33 | 3.97 | 4.07 | 4.07 | -0.13 (-3.10%) | 6,533,000 |
28 Apr 2014 | HKD | 4.4 | 4.42 | 4.06 | 4.2 | 4.2 | -0.22 (-4.98%) | 6,004,000 |
25 Apr 2014 | HKD | 4.35 | 4.43 | 4.3 | 4.42 | 4.42 | +0.11 (+2.55%) | 9,916,000 |
24 Apr 2014 | HKD | 4.24 | 4.38 | 4.06 | 4.31 | 4.31 | +0.13 (+3.11%) | 3,817,000 |
23 Apr 2014 | HKD | 4.45 | 4.45 | 4.07 | 4.18 | 4.18 | -0.24 (-5.43%) | 4,511,000 |
22 Apr 2014 | HKD | 4.37 | 4.49 | 4.31 | 4.42 | 4.42 | +0.05 (+1.14%) | 4,509,000 |
21 Apr 2014 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 4.19 | 4.47 | 4.19 | 4.37 | 4.37 | +0.26 (+6.33%) | 7,591,000 |
16 Apr 2014 | HKD | 4.1 | 4.32 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 9,589,100 |
15 Apr 2014 | HKD | 4.44 | 4.45 | 3.99 | 4.11 | 4.11 | -0.33 (-7.43%) | 9,227,000 |
14 Apr 2014 | HKD | 4.64 | 4.66 | 4.33 | 4.44 | 4.44 | -0.15 (-3.27%) | 4,986,000 |
11 Apr 2014 | HKD | 4.82 | 4.88 | 4.51 | 4.59 | 4.59 | -0.21 (-4.38%) | 4,559,021 |
10 Apr 2014 | HKD | 4.85 | 5 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 4,361,000 |
9 Apr 2014 | HKD | 4.81 | 4.9 | 4.74 | 4.8 | 4.8 | -0.03 (-0.62%) | 4,710,000 |
8 Apr 2014 | HKD | 4.92 | 5.03 | 4.82 | 4.83 | 4.83 | -0.11 (-2.23%) | 3,440,000 |
7 Apr 2014 | HKD | 5.27 | 5.32 | 4.89 | 4.94 | 4.94 | -0.32 (-6.08%) | 3,852,000 |
4 Apr 2014 | HKD | 5.28 | 5.35 | 5.13 | 5.26 | 5.26 | -0.02 (-0.38%) | 3,139,000 |
3 Apr 2014 | HKD | 5.5 | 5.6 | 5.26 | 5.28 | 5.28 | -0.19 (-3.47%) | 3,413,000 |
2 Apr 2014 | HKD | 5.5 | 5.53 | 5.32 | 5.47 | 5.47 | -0.02 (-0.36%) | 2,229,000 |
1 Apr 2014 | HKD | 5.28 | 5.51 | 5.24 | 5.49 | 5.49 | +0.26 (+4.97%) | 6,301,000 |
31 Mar 2014 | HKD | 4.85 | 5.25 | 4.69 | 5.23 | 5.23 | +0.71 (+15.71%) | 7,272,450 |
28 Mar 2014 | HKD | 4.91 | 4.95 | 4.31 | 4.52 | 4.52 | -0.4 (-8.13%) | 9,052,755 |
27 Mar 2014 | HKD | 5.25 | 5.27 | 4.73 | 4.92 | 4.92 | -0.32 (-6.11%) | 6,298,000 |
26 Mar 2014 | HKD | 5.39 | 5.42 | 5.15 | 5.24 | 5.24 | -0.14 (-2.60%) | 5,465,000 |
25 Mar 2014 | HKD | 5.52 | 5.62 | 5.31 | 5.38 | 5.38 | -0.2 (-3.58%) | 2,302,000 |
24 Mar 2014 | HKD | 5.65 | 5.72 | 5.55 | 5.58 | 5.58 | -0.09 (-1.59%) | 1,072,000 |