Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 906,000 |
29 Apr 2014 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 986,000 |
28 Apr 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,108,000 |
25 Apr 2014 | HKD | 0.445 | 0.445 | 0.41 | 0.415 | 0.415 | -0.035 (-7.78%) | 2,630,205 |
24 Apr 2014 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 904,000 |
23 Apr 2014 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,058,000 |
22 Apr 2014 | HKD | 0.47 | 0.475 | 0.445 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,836,928 |
21 Apr 2014 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,546,000 |
16 Apr 2014 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 3,056,441 |
15 Apr 2014 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,726,041 |
14 Apr 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,362,466 |
11 Apr 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,458,000 |
10 Apr 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,112,000 |
9 Apr 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,258,000 |
8 Apr 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 1,900,000 |
7 Apr 2014 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,074,000 |
4 Apr 2014 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,640,000 |
3 Apr 2014 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,824,000 |
2 Apr 2014 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,128,000 |
1 Apr 2014 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,632,246 |
31 Mar 2014 | HKD | 0.54 | 0.54 | 0.495 | 0.54 | 0.54 | -0.08 (-12.90%) | 6,488,410 |
28 Mar 2014 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
27 Mar 2014 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
26 Mar 2014 | HKD | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 5,894,000 |
25 Mar 2014 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 9,700,000 |
24 Mar 2014 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,952,000 |
21 Mar 2014 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,309,206 |