Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 2.92 | 2.96 | 2.91 | 2.96 | 2.96 | +0.05 (+1.72%) | 5,305,000 |
11 Jun 2014 | HKD | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 2,617,000 |
10 Jun 2014 | HKD | 2.9 | 2.92 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 6,388,571 |
9 Jun 2014 | HKD | 2.92 | 2.92 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 2,574,571 |
6 Jun 2014 | HKD | 2.86 | 2.92 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 5,954,857 |
5 Jun 2014 | HKD | 2.89 | 2.9 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 3,658,380 |
4 Jun 2014 | HKD | 2.89 | 2.89 | 2.86 | 2.87 | 2.87 | +0.01 (+0.35%) | 1,796,000 |
3 Jun 2014 | HKD | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,540,000 |
2 Jun 2014 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 2,134,394 |
29 May 2014 | HKD | 2.85 | 2.89 | 2.83 | 2.87 | 2.87 | -0.01 (-0.35%) | 5,064,000 |
28 May 2014 | HKD | 2.89 | 2.9 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 4,900,000 |
27 May 2014 | HKD | 2.81 | 2.9 | 2.79 | 2.87 | 2.87 | +0.03 (+1.06%) | 3,387,400 |
26 May 2014 | HKD | 2.9 | 2.9 | 2.83 | 2.84 | 2.84 | -0.07 (-2.41%) | 2,899,100 |
23 May 2014 | HKD | 2.9 | 2.93 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 5,578,000 |
22 May 2014 | HKD | 2.96 | 2.96 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 3,630,533 |
21 May 2014 | HKD | 2.86 | 2.97 | 2.86 | 2.96 | 2.96 | +0.08 (+2.78%) | 10,296,000 |
20 May 2014 | HKD | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 7,104,000 |
19 May 2014 | HKD | 2.75 | 2.85 | 2.73 | 2.82 | 2.82 | +0.07 (+2.55%) | 6,687,810 |
16 May 2014 | HKD | 2.77 | 2.77 | 2.72 | 2.75 | 2.75 | -0.09 (-3.17%) | 3,804,000 |
15 May 2014 | HKD | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 7,506,000 |
14 May 2014 | HKD | 2.81 | 2.85 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 5,995,348 |
13 May 2014 | HKD | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 4,364,000 |
12 May 2014 | HKD | 2.86 | 2.9 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 5,456,000 |
9 May 2014 | HKD | 2.86 | 2.87 | 2.81 | 2.86 | 2.86 | +0.01 (+0.35%) | 17,380,000 |
8 May 2014 | HKD | 2.68 | 2.88 | 2.68 | 2.85 | 2.85 | +0.18 (+6.74%) | 31,634,000 |
7 May 2014 | HKD | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 7,888,000 |
6 May 2014 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 2.57 | 2.64 | 2.55 | 2.64 | 2.64 | +0.1 (+3.94%) | 9,268,000 |
2 May 2014 | HKD | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 4,962,000 |