Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2014 | HKD | 0.53 | 0.66 | 0.53 | 0.59 | 5.8837 | +0.05 (+9.26%) | 2,495,000 |
9 Apr 2014 | HKD | 0.58 | 0.58 | 0.53 | 0.54 | 5.3851 | +0.01 (+1.89%) | 6,000 |
8 Apr 2014 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 5.2854 | -0.02 (-3.64%) | 69,000 |
7 Apr 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 5.4848 | -0.01 (-1.79%) | 449,298 |
4 Apr 2014 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 5.5846 | -0.01 (-1.75%) | 175,000 |
3 Apr 2014 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 5.6843 | -0.01 (-1.72%) | 75,000 |
2 Apr 2014 | HKD | 0.59 | 0.64 | 0.58 | 0.58 | 5.784 | 0.0 (0.0%) | 90,000 |
1 Apr 2014 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.784 | 0.0 (0.0%) | 50,000 |
31 Mar 2014 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.784 | 0.0 (0.0%) | 51,000 |
28 Mar 2014 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.784 | 0.0 (0.0%) | 0 |
27 Mar 2014 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.784 | -0.01 (-1.69%) | 50,000 |
26 Mar 2014 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 5.8837 | 0.0 (0.0%) | 276,000 |
25 Mar 2014 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.8837 | 0.0 (0.0%) | 200,000 |
24 Mar 2014 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 5.8837 | +0.05 (+9.26%) | 432,000 |
21 Mar 2014 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 5.3851 | +0.04 (+8%) | 56,000 |
20 Mar 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 4.9862 | -0.04 (-7.41%) | 168,298 |
19 Mar 2014 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 5.3851 | 0.0 (0.0%) | 10,000 |
18 Mar 2014 | HKD | 0.52 | 0.52 | 0.52 | 0.54 | 5.3851 | 0.0 (0.0%) | 15,000 |
17 Mar 2014 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 5.3851 | 0.0 (0.0%) | 0 |
14 Mar 2014 | HKD | 0.58 | 0.58 | 0.5 | 0.54 | 5.3851 | -0.06 (-10.00%) | 575,000 |
13 Mar 2014 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 5.9835 | +0.01 (+1.69%) | 485,000 |
12 Mar 2014 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 5.8837 | -0.01 (-1.67%) | 94,000 |
11 Mar 2014 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 5.9835 | +0.01 (+1.69%) | 271,000 |
10 Mar 2014 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 5.8837 | -0.01 (-1.67%) | 120,000 |
7 Mar 2014 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 5.9835 | -0.01 (-1.64%) | 1,764,000 |
6 Mar 2014 | HKD | 0.61 | 0.64 | 0.6 | 0.61 | 6.0832 | 0.0 (0.0%) | 76,000 |
5 Mar 2014 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 6.0832 | -0.02 (-3.17%) | 129,000 |
4 Mar 2014 | HKD | 0.64 | 0.66 | 0.6 | 0.63 | 6.2826 | +0.02 (+3.28%) | 156,000 |
3 Mar 2014 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 6.0832 | +0.02 (+3.39%) | 162,000 |
28 Feb 2014 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 5.8837 | -0.01 (-1.67%) | 587,000 |