Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2014 | HKD | 8.31 | 8.4 | 7.49 | 7.5 | 5.5209 | -0.78 (-9.42%) | 4,722,000 |
7 May 2014 | HKD | 8.38 | 8.4 | 8.22 | 8.28 | 6.0951 | -0.13 (-1.55%) | 4,874,185 |
6 May 2014 | HKD | 8.41 | 8.41 | 8.41 | 8.41 | 6.1908 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 8.46 | 8.5 | 8.39 | 8.41 | 6.1908 | 0.0 (0.0%) | 1,020,518 |
2 May 2014 | HKD | 8.39 | 8.5 | 8.32 | 8.41 | 6.1908 | -0.01 (-0.12%) | 1,496,644 |
1 May 2014 | HKD | 8.42 | 8.42 | 8.42 | 8.42 | 6.1981 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 8.36 | 8.46 | 8.29 | 8.42 | 6.1981 | +0.02 (+0.24%) | 2,012,000 |
29 Apr 2014 | HKD | 8.57 | 8.59 | 8.28 | 8.4 | 6.1834 | -0.05 (-0.59%) | 2,825,937 |
28 Apr 2014 | HKD | 8.22 | 8.54 | 8.21 | 8.45 | 6.2202 | +0.38 (+4.71%) | 10,079,400 |
25 Apr 2014 | HKD | 8.26 | 8.26 | 8.06 | 8.07 | 5.9405 | -0.15 (-1.82%) | 1,338,200 |
24 Apr 2014 | HKD | 8.32 | 8.32 | 8.06 | 8.22 | 6.0509 | -0.12 (-1.44%) | 2,387,800 |
23 Apr 2014 | HKD | 8.3 | 8.39 | 8.15 | 8.34 | 6.1393 | +0.11 (+1.34%) | 2,323,811 |
22 Apr 2014 | HKD | 8.11 | 8.25 | 8.01 | 8.23 | 6.0583 | +0.14 (+1.73%) | 2,437,200 |
21 Apr 2014 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 5.9552 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 5.9552 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 8.12 | 8.24 | 7.92 | 8.09 | 5.9552 | -0.02 (-0.25%) | 2,519,800 |
16 Apr 2014 | HKD | 8.04 | 8.25 | 8.02 | 8.11 | 5.9699 | +0.03 (+0.37%) | 3,640,600 |
15 Apr 2014 | HKD | 8.3 | 8.38 | 8.02 | 8.08 | 5.9479 | -0.29 (-3.46%) | 3,123,486 |
14 Apr 2014 | HKD | 8.33 | 8.64 | 8.14 | 8.37 | 6.1613 | -0.01 (-0.12%) | 6,651,400 |
11 Apr 2014 | HKD | 8.82 | 8.83 | 8.25 | 8.38 | 6.1687 | -0.53 (-5.95%) | 7,040,130 |
10 Apr 2014 | HKD | 7.95 | 8.98 | 7.68 | 8.91 | 6.5588 | +1.03 (+13.07%) | 17,582,400 |
9 Apr 2014 | HKD | 7.4 | 7.96 | 7.39 | 7.88 | 5.8006 | +0.51 (+6.92%) | 6,079,400 |
8 Apr 2014 | HKD | 7.66 | 7.66 | 7.3 | 7.37 | 5.4252 | -0.29 (-3.79%) | 7,379,498 |
7 Apr 2014 | HKD | 7.77 | 7.98 | 7.64 | 7.66 | 5.6387 | -0.28 (-3.53%) | 3,844,600 |
4 Apr 2014 | HKD | 8.1 | 8.11 | 7.82 | 7.94 | 5.8448 | -0.07 (-0.87%) | 2,149,900 |
3 Apr 2014 | HKD | 8.26 | 8.35 | 8 | 8.01 | 5.8963 | -0.23 (-2.79%) | 4,669,200 |
2 Apr 2014 | HKD | 8.35 | 8.48 | 8.21 | 8.24 | 6.0656 | -0.07 (-0.84%) | 2,473,554 |
1 Apr 2014 | HKD | 8.17 | 8.44 | 8.17 | 8.31 | 6.1172 | +0.05 (+0.61%) | 3,450,944 |
31 Mar 2014 | HKD | 8.05 | 8.29 | 8.05 | 8.26 | 6.0804 | +0.16 (+1.98%) | 2,333,175 |
28 Mar 2014 | HKD | 8.02 | 8.3 | 8 | 8.1 | 5.9626 | +0.08 (+1.00%) | 4,142,601 |