Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | HKD | 4.66 | 4.67 | 4.26 | 4.26 | 4.26 | -0.41 (-8.78%) | 31,845,939 |
20 Mar 2014 | HKD | 4.77 | 4.84 | 4.61 | 4.67 | 4.67 | -0.1 (-2.10%) | 16,362,420 |
19 Mar 2014 | HKD | 4.62 | 4.78 | 4.56 | 4.77 | 4.77 | +0.22 (+4.84%) | 25,491,230 |
18 Mar 2014 | HKD | 4.56 | 4.67 | 4.52 | 4.55 | 4.55 | +0.03 (+0.66%) | 12,454,120 |
17 Mar 2014 | HKD | 4.41 | 4.54 | 4.39 | 4.52 | 4.52 | +0.11 (+2.49%) | 12,567,450 |
14 Mar 2014 | HKD | 4.45 | 4.46 | 4.33 | 4.41 | 4.41 | -0.09 (-2%) | 10,894,800 |
13 Mar 2014 | HKD | 4.44 | 4.6 | 4.35 | 4.5 | 4.5 | +0.2 (+4.65%) | 38,396,246 |
12 Mar 2014 | HKD | 4.34 | 4.36 | 4.27 | 4.3 | 4.3 | -0.14 (-3.15%) | 9,512,751 |
11 Mar 2014 | HKD | 4.25 | 4.47 | 4.21 | 4.44 | 4.44 | +0.16 (+3.74%) | 20,546,910 |
10 Mar 2014 | HKD | 4.24 | 4.29 | 4.18 | 4.28 | 4.28 | -0.08 (-1.83%) | 8,180,568 |
7 Mar 2014 | HKD | 4.4 | 4.4 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 7,171,622 |
6 Mar 2014 | HKD | 4.42 | 4.5 | 4.29 | 4.32 | 4.32 | -0.1 (-2.26%) | 18,647,340 |
5 Mar 2014 | HKD | 4.59 | 4.59 | 4.4 | 4.42 | 4.42 | -0.12 (-2.64%) | 12,585,180 |
4 Mar 2014 | HKD | 4.37 | 4.55 | 4.33 | 4.54 | 4.54 | +0.13 (+2.95%) | 29,138,600 |
3 Mar 2014 | HKD | 4.1 | 4.5 | 4.1 | 4.41 | 4.41 | +0.23 (+5.50%) | 44,732,793 |
28 Feb 2014 | HKD | 4.3 | 4.34 | 4.17 | 4.18 | 4.18 | -0.17 (-3.91%) | 21,904,449 |
27 Feb 2014 | HKD | 4.03 | 4.36 | 4.03 | 4.35 | 4.35 | +0.51 (+13.28%) | 78,356,953 |
26 Feb 2014 | HKD | 3.8 | 3.87 | 3.78 | 3.84 | 3.84 | +0.08 (+2.13%) | 7,352,002 |
25 Feb 2014 | HKD | 3.78 | 3.88 | 3.75 | 3.76 | 3.76 | +0.03 (+0.80%) | 9,536,779 |
24 Feb 2014 | HKD | 3.74 | 3.82 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 12,041,160 |
21 Feb 2014 | HKD | 3.89 | 3.91 | 3.72 | 3.73 | 3.73 | -0.14 (-3.62%) | 12,365,000 |
20 Feb 2014 | HKD | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 3,017,000 |
19 Feb 2014 | HKD | 3.84 | 3.92 | 3.84 | 3.9 | 3.9 | +0.08 (+2.09%) | 6,624,715 |
18 Feb 2014 | HKD | 3.88 | 3.92 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 6,465,649 |
17 Feb 2014 | HKD | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 3,033,644 |
14 Feb 2014 | HKD | 3.86 | 3.94 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 3,520,244 |
13 Feb 2014 | HKD | 3.99 | 4 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 5,693,967 |
12 Feb 2014 | HKD | 3.8 | 4.03 | 3.8 | 3.95 | 3.95 | +0.18 (+4.77%) | 19,381,730 |
11 Feb 2014 | HKD | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,121,578 |
10 Feb 2014 | HKD | 3.78 | 3.82 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 7,838,236 |