Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2014 | HKD | 4.54 | 4.69 | 4.48 | 4.57 | 4.57 | +0.05 (+1.11%) | 13,065,690 |
13 Jun 2014 | HKD | 4.45 | 4.54 | 4.42 | 4.52 | 4.52 | +0.01 (+0.22%) | 7,039,623 |
12 Jun 2014 | HKD | 4.49 | 4.52 | 4.43 | 4.51 | 4.51 | -0.04 (-0.88%) | 10,178,490 |
11 Jun 2014 | HKD | 4.37 | 4.55 | 4.35 | 4.55 | 4.55 | +0.11 (+2.48%) | 11,886,280 |
10 Jun 2014 | HKD | 4.46 | 4.49 | 4.35 | 4.44 | 4.44 | -0.13 (-2.84%) | 14,082,320 |
9 Jun 2014 | HKD | 4.54 | 4.59 | 4.51 | 4.57 | 4.57 | +0.01 (+0.22%) | 10,124,500 |
6 Jun 2014 | HKD | 4.54 | 4.61 | 4.5 | 4.56 | 4.56 | +0.07 (+1.56%) | 18,245,150 |
5 Jun 2014 | HKD | 4.41 | 4.54 | 4.35 | 4.49 | 4.49 | +0.1 (+2.28%) | 16,071,040 |
4 Jun 2014 | HKD | 4.3 | 4.43 | 4.3 | 4.39 | 4.39 | +0.09 (+2.09%) | 7,619,291 |
3 Jun 2014 | HKD | 4.39 | 4.39 | 4.26 | 4.3 | 4.3 | -0.11 (-2.49%) | 8,071,776 |
2 Jun 2014 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 4.32 | 4.42 | 4.32 | 4.41 | 4.41 | +0.09 (+2.08%) | 14,648,030 |
29 May 2014 | HKD | 4.28 | 4.38 | 4.23 | 4.32 | 4.32 | +0.06 (+1.41%) | 13,576,780 |
28 May 2014 | HKD | 4.15 | 4.32 | 4.14 | 4.26 | 4.26 | +0.1 (+2.40%) | 12,028,890 |
27 May 2014 | HKD | 4.11 | 4.18 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 3,016,393 |
26 May 2014 | HKD | 4.1 | 4.19 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 2,394,000 |
23 May 2014 | HKD | 4.19 | 4.2 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 4,826,880 |
22 May 2014 | HKD | 4.09 | 4.18 | 4.08 | 4.17 | 4.17 | +0.11 (+2.71%) | 5,295,000 |
21 May 2014 | HKD | 4.03 | 4.13 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 4,004,156 |
20 May 2014 | HKD | 4.05 | 4.13 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 3,164,004 |
19 May 2014 | HKD | 4.14 | 4.19 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 4,139,006 |
16 May 2014 | HKD | 4.06 | 4.24 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 14,829,470 |
15 May 2014 | HKD | 4.1 | 4.13 | 3.97 | 4.11 | 4.11 | +0.18 (+4.58%) | 11,990,520 |
14 May 2014 | HKD | 3.97 | 3.99 | 3.87 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,136,394 |
13 May 2014 | HKD | 3.96 | 4.01 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 4,674,399 |
12 May 2014 | HKD | 3.97 | 3.97 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 12,144,700 |
9 May 2014 | HKD | 3.85 | 3.96 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 8,286,628 |
8 May 2014 | HKD | 4.06 | 4.09 | 3.75 | 3.8 | 3.8 | -0.24 (-5.94%) | 24,016,000 |
7 May 2014 | HKD | 4.17 | 4.2 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 8,132,754 |
6 May 2014 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |