Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | HKD | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | +0.03 (+1.22%) | 976,000 |
18 Feb 2014 | HKD | 2.45 | 2.46 | 2.41 | 2.46 | 2.46 | +0.02 (+0.82%) | 859,000 |
17 Feb 2014 | HKD | 2.44 | 2.45 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 1,305,000 |
14 Feb 2014 | HKD | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 1,039,000 |
13 Feb 2014 | HKD | 2.4 | 2.42 | 2.36 | 2.42 | 2.42 | +0.04 (+1.68%) | 873,000 |
12 Feb 2014 | HKD | 2.35 | 2.38 | 2.31 | 2.38 | 2.38 | +0.08 (+3.48%) | 937,000 |
11 Feb 2014 | HKD | 2.29 | 2.33 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 1,177,000 |
10 Feb 2014 | HKD | 2.25 | 2.3 | 2.22 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,324,000 |
7 Feb 2014 | HKD | 2.28 | 2.3 | 2.15 | 2.24 | 2.24 | +0.08 (+3.70%) | 1,391,000 |
6 Feb 2014 | HKD | 2.27 | 2.27 | 2.13 | 2.16 | 2.16 | -0.06 (-2.70%) | 536,000 |
5 Feb 2014 | HKD | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 509,100 |
4 Feb 2014 | HKD | 2.29 | 2.34 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 584,000 |
3 Feb 2014 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.29 | 2.29 | 2.24 | 2.29 | 2.29 | +0.01 (+0.44%) | 497,000 |
29 Jan 2014 | HKD | 2.3 | 2.34 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 476,000 |
28 Jan 2014 | HKD | 2.4 | 2.41 | 2.29 | 2.32 | 2.32 | -0.03 (-1.28%) | 509,000 |
27 Jan 2014 | HKD | 2.1 | 2.35 | 2.1 | 2.35 | 2.35 | +0.15 (+6.82%) | 976,000 |
24 Jan 2014 | HKD | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 498,000 |
23 Jan 2014 | HKD | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 711,000 |
22 Jan 2014 | HKD | 2.14 | 2.16 | 2.09 | 2.16 | 2.16 | +0.02 (+0.93%) | 725,000 |
21 Jan 2014 | HKD | 2.29 | 2.29 | 2.12 | 2.14 | 2.14 | -0.12 (-5.31%) | 562,000 |
20 Jan 2014 | HKD | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 588,000 |
17 Jan 2014 | HKD | 2.29 | 2.3 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 1,000,000 |
16 Jan 2014 | HKD | 2.38 | 2.38 | 2.23 | 2.25 | 2.25 | -0.05 (-2.17%) | 755,000 |
15 Jan 2014 | HKD | 2.36 | 2.37 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 556,000 |
14 Jan 2014 | HKD | 2.32 | 2.45 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 652,000 |
13 Jan 2014 | HKD | 2.45 | 2.5 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 733,000 |
10 Jan 2014 | HKD | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -0.07 (-2.93%) | 1,285,000 |
9 Jan 2014 | HKD | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 1,111,000 |