Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | HKD | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 199,000 |
12 Feb 2014 | HKD | 2.07 | 2.1 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 505,000 |
11 Feb 2014 | HKD | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,461,738 |
10 Feb 2014 | HKD | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 730,000 |
7 Feb 2014 | HKD | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 859,200 |
6 Feb 2014 | HKD | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,426,212 |
5 Feb 2014 | HKD | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 793,000 |
4 Feb 2014 | HKD | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 892,000 |
3 Feb 2014 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 322,000 |
29 Jan 2014 | HKD | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 352,000 |
28 Jan 2014 | HKD | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 796,000 |
27 Jan 2014 | HKD | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 1,079,000 |
24 Jan 2014 | HKD | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,227,000 |
23 Jan 2014 | HKD | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 407,000 |
22 Jan 2014 | HKD | 2.08 | 2.15 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 799,460 |
21 Jan 2014 | HKD | 2.08 | 2.1 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,493,000 |
20 Jan 2014 | HKD | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 282,500 |
17 Jan 2014 | HKD | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 691,000 |
16 Jan 2014 | HKD | 2.12 | 2.12 | 1.98 | 2.09 | 2.09 | -0.03 (-1.42%) | 7,674,300 |
15 Jan 2014 | HKD | 2.17 | 2.17 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 2,961,000 |
14 Jan 2014 | HKD | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 2,662,000 |
13 Jan 2014 | HKD | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 945,000 |
10 Jan 2014 | HKD | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | +0.03 (+1.39%) | 484,000 |
9 Jan 2014 | HKD | 2.19 | 2.21 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 1,663,000 |
8 Jan 2014 | HKD | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 699,000 |
7 Jan 2014 | HKD | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 562,000 |
6 Jan 2014 | HKD | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 535,130 |
3 Jan 2014 | HKD | 2.23 | 2.24 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,399,800 |