Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | HKD | 2.29 | 2.31 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,057,000 |
13 May 2014 | HKD | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 1,031,000 |
12 May 2014 | HKD | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | +0.05 (+2.25%) | 1,013,000 |
9 May 2014 | HKD | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | +0.06 (+2.78%) | 1,273,000 |
8 May 2014 | HKD | 2.13 | 2.26 | 2.13 | 2.16 | 2.16 | -0.08 (-3.57%) | 1,676,000 |
7 May 2014 | HKD | 2.29 | 2.29 | 2.19 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,255,000 |
6 May 2014 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 2.3 | 2.3 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 995,000 |
2 May 2014 | HKD | 2.21 | 2.29 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 1,023,000 |
1 May 2014 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 2.23 | 2.29 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 844,000 |
29 Apr 2014 | HKD | 2.18 | 2.22 | 2.12 | 2.21 | 2.21 | +0.03 (+1.38%) | 1,279,000 |
28 Apr 2014 | HKD | 2.27 | 2.27 | 2.16 | 2.18 | 2.18 | -0.05 (-2.24%) | 826,000 |
25 Apr 2014 | HKD | 2.25 | 2.28 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 645,000 |
24 Apr 2014 | HKD | 2.26 | 2.28 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 585,000 |
23 Apr 2014 | HKD | 2.29 | 2.35 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 739,000 |
22 Apr 2014 | HKD | 2.3 | 2.3 | 2.2 | 2.24 | 2.24 | -0.07 (-3.03%) | 820,000 |
21 Apr 2014 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 2.36 | 2.36 | 2.29 | 2.31 | 2.31 | -0.19 (-7.60%) | 605,000 |
16 Apr 2014 | HKD | 2.55 | 2.56 | 2.46 | 2.5 | 2.5 | -0.03 (-1.19%) | 877,000 |
15 Apr 2014 | HKD | 2.53 | 2.55 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,387,000 |
14 Apr 2014 | HKD | 2.54 | 2.56 | 2.47 | 2.51 | 2.51 | -0.02 (-0.79%) | 735,000 |
11 Apr 2014 | HKD | 2.59 | 2.59 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 1,744,000 |
10 Apr 2014 | HKD | 2.58 | 2.58 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 558,000 |
9 Apr 2014 | HKD | 2.55 | 2.64 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 593,000 |
8 Apr 2014 | HKD | 2.53 | 2.53 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 918,000 |
7 Apr 2014 | HKD | 2.52 | 2.53 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 904,000 |
4 Apr 2014 | HKD | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 936,000 |
3 Apr 2014 | HKD | 2.55 | 2.61 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 1,433,000 |