Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 2.8 | 2.81 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 4,942,000 |
5 Feb 2014 | HKD | 2.89 | 2.93 | 2.79 | 2.8 | 2.8 | -0.08 (-2.78%) | 8,000,610 |
4 Feb 2014 | HKD | 2.83 | 2.89 | 2.81 | 2.88 | 2.88 | +0.03 (+1.05%) | 5,279,000 |
3 Feb 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.86 | 2.86 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,472,000 |
29 Jan 2014 | HKD | 2.92 | 2.93 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 2,625,000 |
28 Jan 2014 | HKD | 2.83 | 2.92 | 2.69 | 2.92 | 2.92 | +0.11 (+3.91%) | 7,115,000 |
27 Jan 2014 | HKD | 2.9 | 2.9 | 2.8 | 2.81 | 2.81 | -0.06 (-2.09%) | 4,424,000 |
24 Jan 2014 | HKD | 2.9 | 2.9 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 3,954,000 |
23 Jan 2014 | HKD | 2.97 | 2.97 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 4,243,400 |
22 Jan 2014 | HKD | 2.96 | 3 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 5,236,027 |
21 Jan 2014 | HKD | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 6,758,000 |
20 Jan 2014 | HKD | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 6,184,000 |
17 Jan 2014 | HKD | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | +0.05 (+1.72%) | 11,972,000 |
16 Jan 2014 | HKD | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 5,587,000 |
15 Jan 2014 | HKD | 2.9 | 2.95 | 2.86 | 2.94 | 2.94 | +0.06 (+2.08%) | 6,702,013 |
14 Jan 2014 | HKD | 2.83 | 2.91 | 2.83 | 2.88 | 2.88 | +0.05 (+1.77%) | 3,398,000 |
13 Jan 2014 | HKD | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 1,855,476 |
10 Jan 2014 | HKD | 2.92 | 2.92 | 2.82 | 2.9 | 2.9 | +0.01 (+0.35%) | 4,948,000 |
9 Jan 2014 | HKD | 2.84 | 2.92 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 4,650,285 |
8 Jan 2014 | HKD | 2.8 | 2.89 | 2.79 | 2.87 | 2.87 | +0.06 (+2.14%) | 5,186,000 |
7 Jan 2014 | HKD | 2.78 | 2.84 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 4,590,000 |
6 Jan 2014 | HKD | 2.9 | 2.9 | 2.72 | 2.78 | 2.78 | -0.12 (-4.14%) | 9,520,000 |
3 Jan 2014 | HKD | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 7,214,000 |
2 Jan 2014 | HKD | 3 | 3 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 4,066,000 |
1 Jan 2014 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3 | 3 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 5,679,904 |
30 Dec 2013 | HKD | 2.96 | 3 | 2.86 | 2.99 | 2.99 | +0.03 (+1.01%) | 12,404,000 |
27 Dec 2013 | HKD | 2.92 | 2.97 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 6,204,857 |