Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | HKD | 4 | 4 | 3.98 | 4 | 4 | 0.0 (0.0%) | 79,000 |
24 Mar 2014 | HKD | 4.01 | 4.01 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 99,000 |
21 Mar 2014 | HKD | 3.98 | 4.02 | 3.88 | 4.01 | 4.01 | +0.03 (+0.75%) | 390,596 |
20 Mar 2014 | HKD | 3.97 | 4 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 299,000 |
19 Mar 2014 | HKD | 4 | 4 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 112,000 |
18 Mar 2014 | HKD | 3.93 | 3.95 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 136,175 |
17 Mar 2014 | HKD | 3.94 | 3.95 | 3.92 | 3.94 | 3.94 | +0.04 (+1.03%) | 92,395 |
14 Mar 2014 | HKD | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 43,000 |
13 Mar 2014 | HKD | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 73,000 |
12 Mar 2014 | HKD | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 184,000 |
11 Mar 2014 | HKD | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 62,000 |
10 Mar 2014 | HKD | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 241,000 |
7 Mar 2014 | HKD | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 114,909 |
6 Mar 2014 | HKD | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 29,000 |
5 Mar 2014 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 16,000 |
4 Mar 2014 | HKD | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 22,000 |
3 Mar 2014 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 5,000 |
28 Feb 2014 | HKD | 4.01 | 4.01 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 28,000 |
27 Feb 2014 | HKD | 4 | 4.02 | 3.96 | 4.02 | 4.02 | +0.01 (+0.25%) | 104,000 |
26 Feb 2014 | HKD | 4 | 4.02 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 49,000 |
25 Feb 2014 | HKD | 3.99 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 16,000 |
24 Feb 2014 | HKD | 4 | 4 | 4 | 4 | 4 | -0.01 (-0.25%) | 37,000 |
21 Feb 2014 | HKD | 4 | 4.01 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 15,000 |
20 Feb 2014 | HKD | 4 | 4 | 4 | 4 | 4 | -0.01 (-0.25%) | 24,000 |
19 Feb 2014 | HKD | 4 | 4.01 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 47,000 |
18 Feb 2014 | HKD | 4 | 4.01 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 53,000 |
17 Feb 2014 | HKD | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 61,000 |
14 Feb 2014 | HKD | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 76,000 |
13 Feb 2014 | HKD | 4 | 4.01 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 96,000 |
12 Feb 2014 | HKD | 4 | 4.01 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 132,563 |