Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 2.59 | 2.61 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 2,003,960 |
19 Mar 2014 | HKD | 2.58 | 2.64 | 2.58 | 2.61 | 2.61 | +0.05 (+1.95%) | 2,442,000 |
18 Mar 2014 | HKD | 2.52 | 2.57 | 2.52 | 2.56 | 2.56 | +0.04 (+1.59%) | 1,976,062 |
17 Mar 2014 | HKD | 2.5 | 2.56 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 2,069,067 |
14 Mar 2014 | HKD | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | -0.03 (-1.17%) | 1,773,000 |
13 Mar 2014 | HKD | 2.57 | 2.57 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,841,000 |
12 Mar 2014 | HKD | 2.58 | 2.6 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 5,124,000 |
11 Mar 2014 | HKD | 2.61 | 2.62 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 2,384,000 |
10 Mar 2014 | HKD | 2.6 | 2.63 | 2.57 | 2.61 | 2.61 | 0.0 (0.0%) | 2,638,000 |
7 Mar 2014 | HKD | 2.58 | 2.61 | 2.53 | 2.61 | 2.61 | +0.05 (+1.95%) | 15,126,000 |
6 Mar 2014 | HKD | 2.65 | 2.67 | 2.55 | 2.56 | 2.56 | -0.09 (-3.40%) | 13,562,000 |
5 Mar 2014 | HKD | 2.77 | 2.77 | 2.62 | 2.65 | 2.65 | -0.09 (-3.28%) | 10,992,000 |
4 Mar 2014 | HKD | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 7,168,786 |
3 Mar 2014 | HKD | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 5,080,000 |
28 Feb 2014 | HKD | 2.83 | 2.85 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 5,986,000 |
27 Feb 2014 | HKD | 2.85 | 2.85 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 21,500,100 |
26 Feb 2014 | HKD | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -0.03 (-1.06%) | 2,266,000 |
25 Feb 2014 | HKD | 2.95 | 2.95 | 2.79 | 2.82 | 2.82 | -0.13 (-4.41%) | 6,510,000 |
24 Feb 2014 | HKD | 2.91 | 2.95 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 5,602,523 |
21 Feb 2014 | HKD | 2.92 | 2.95 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 3,164,000 |
20 Feb 2014 | HKD | 2.91 | 2.92 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 2,726,000 |
19 Feb 2014 | HKD | 2.88 | 2.91 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 4,612,000 |
18 Feb 2014 | HKD | 2.87 | 2.88 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 3,221,000 |
17 Feb 2014 | HKD | 2.87 | 2.87 | 2.82 | 2.85 | 2.85 | +0.04 (+1.42%) | 2,619,700 |
14 Feb 2014 | HKD | 2.82 | 2.86 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 2,600,000 |
13 Feb 2014 | HKD | 2.85 | 2.87 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 9,440,000 |
12 Feb 2014 | HKD | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 2,476,800 |
11 Feb 2014 | HKD | 2.76 | 2.83 | 2.76 | 2.81 | 2.81 | +0.03 (+1.08%) | 2,468,066 |
10 Feb 2014 | HKD | 2.8 | 2.81 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 1,069,000 |
7 Feb 2014 | HKD | 2.81 | 2.85 | 2.77 | 2.78 | 2.78 | +0.02 (+0.72%) | 26,569,811 |