Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | HKD | 4 | 4.03 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 159,000 |
10 Feb 2014 | HKD | 4.02 | 4.03 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 62,000 |
7 Feb 2014 | HKD | 4 | 4.05 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 113,000 |
6 Feb 2014 | HKD | 4 | 4.05 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 158,000 |
5 Feb 2014 | HKD | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 508,837 |
4 Feb 2014 | HKD | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 78,000 |
3 Feb 2014 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 13,000 |
29 Jan 2014 | HKD | 4.06 | 4.08 | 4.05 | 4.07 | 4.07 | +0.01 (+0.25%) | 139,000 |
28 Jan 2014 | HKD | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 121,000 |
27 Jan 2014 | HKD | 4.06 | 4.1 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 135,000 |
24 Jan 2014 | HKD | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 250,000 |
23 Jan 2014 | HKD | 4.1 | 4.14 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 136,000 |
22 Jan 2014 | HKD | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 119,000 |
21 Jan 2014 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,000 |
20 Jan 2014 | HKD | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 192,000 |
17 Jan 2014 | HKD | 4.08 | 4.1 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 116,000 |
16 Jan 2014 | HKD | 4.1 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 25,000 |
15 Jan 2014 | HKD | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 17,000 |
14 Jan 2014 | HKD | 4.09 | 4.1 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 76,000 |
13 Jan 2014 | HKD | 4.12 | 4.12 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 23,000 |
10 Jan 2014 | HKD | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 65,000 |
9 Jan 2014 | HKD | 4.1 | 4.15 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 15,000 |
8 Jan 2014 | HKD | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 67,000 |
7 Jan 2014 | HKD | 4.09 | 4.1 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 159,000 |
6 Jan 2014 | HKD | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 33,000 |
3 Jan 2014 | HKD | 4.1 | 4.1 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 23,000 |
2 Jan 2014 | HKD | 4.1 | 4.12 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 173,000 |
1 Jan 2014 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |