Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | HKD | 0.217 | 0.218 | 0.2 | 0.21 | 0.21 | -0.012 (-5.41%) | 9,508,000 |
19 Feb 2014 | HKD | 0.24 | 0.242 | 0.214 | 0.222 | 0.222 | -0.014 (-5.93%) | 9,220,000 |
18 Feb 2014 | HKD | 0.225 | 0.25 | 0.225 | 0.236 | 0.236 | +0.009 (+3.96%) | 2,830,800 |
17 Feb 2014 | HKD | 0.243 | 0.243 | 0.225 | 0.227 | 0.227 | -0.01 (-4.22%) | 1,340,800 |
14 Feb 2014 | HKD | 0.222 | 0.255 | 0.221 | 0.237 | 0.237 | +0.019 (+8.72%) | 7,776,000 |
13 Feb 2014 | HKD | 0.225 | 0.23 | 0.217 | 0.218 | 0.218 | -0.007 (-3.11%) | 878,000 |
12 Feb 2014 | HKD | 0.23 | 0.231 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,000,000 |
11 Feb 2014 | HKD | 0.24 | 0.24 | 0.226 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,338,000 |
10 Feb 2014 | HKD | 0.244 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 3,652,000 |
7 Feb 2014 | HKD | 0.23 | 0.248 | 0.225 | 0.24 | 0.24 | +0.006 (+2.56%) | 2,730,000 |
6 Feb 2014 | HKD | 0.242 | 0.248 | 0.23 | 0.234 | 0.234 | -0.002 (-0.85%) | 1,548,000 |
5 Feb 2014 | HKD | 0.245 | 0.255 | 0.232 | 0.236 | 0.236 | +0.001 (+0.43%) | 7,452,000 |
4 Feb 2014 | HKD | 0.249 | 0.26 | 0.232 | 0.235 | 0.235 | -0.025 (-9.62%) | 15,400,000 |
3 Feb 2014 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.265 | 0.27 | 0.247 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,961,200 |
29 Jan 2014 | HKD | 0.213 | 0.275 | 0.213 | 0.27 | 0.27 | +0.065 (+31.71%) | 58,074,000 |
28 Jan 2014 | HKD | 0.212 | 0.225 | 0.201 | 0.205 | 0.205 | -0.007 (-3.30%) | 5,068,500 |
27 Jan 2014 | HKD | 0.21 | 0.216 | 0.19 | 0.212 | 0.212 | +0.001 (+0.47%) | 6,676,888 |
24 Jan 2014 | HKD | 0.196 | 0.275 | 0.196 | 0.211 | 0.211 | +0.015 (+7.65%) | 136,120,000 |
23 Jan 2014 | HKD | 0.195 | 0.198 | 0.182 | 0.196 | 0.196 | +0.005 (+2.62%) | 5,694,000 |
22 Jan 2014 | HKD | 0.174 | 0.192 | 0.171 | 0.191 | 0.191 | +0.019 (+11.05%) | 7,810,000 |
21 Jan 2014 | HKD | 0.17 | 0.173 | 0.168 | 0.172 | 0.172 | +0.002 (+1.18%) | 636,000 |
20 Jan 2014 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
17 Jan 2014 | HKD | 0.168 | 0.175 | 0.167 | 0.17 | 0.17 | +0.002 (+1.19%) | 2,156,000 |
16 Jan 2014 | HKD | 0.154 | 0.178 | 0.152 | 0.168 | 0.168 | +0.013 (+8.39%) | 8,276,000 |
15 Jan 2014 | HKD | 0.155 | 0.155 | 0.152 | 0.155 | 0.155 | -0.003 (-1.90%) | 1,106,000 |
14 Jan 2014 | HKD | 0.156 | 0.158 | 0.154 | 0.158 | 0.158 | -0.002 (-1.25%) | 538,000 |
13 Jan 2014 | HKD | 0.166 | 0.166 | 0.16 | 0.16 | 0.16 | -0.003 (-1.84%) | 666,000 |
10 Jan 2014 | HKD | 0.152 | 0.172 | 0.152 | 0.163 | 0.163 | +0.011 (+7.24%) | 1,916,000 |