Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2014 | HKD | 2.5 | 2.6 | 2.37 | 2.5 | 2.5 | +0.02 (+0.81%) | 265,200 |
17 Feb 2014 | HKD | 2.46 | 2.48 | 2.33 | 2.48 | 2.48 | 0.0 (0.0%) | 389,000 |
14 Feb 2014 | HKD | 2.46 | 2.5 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 214,600 |
13 Feb 2014 | HKD | 2.5 | 2.51 | 2.38 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,129,500 |
12 Feb 2014 | HKD | 2.27 | 2.52 | 2.25 | 2.49 | 2.49 | +0.22 (+9.69%) | 2,439,000 |
11 Feb 2014 | HKD | 2.05 | 2.28 | 2.05 | 2.27 | 2.27 | +0.21 (+10.19%) | 1,023,000 |
10 Feb 2014 | HKD | 1.95 | 2.1 | 1.95 | 2.06 | 2.06 | +0.03 (+1.48%) | 250,200 |
7 Feb 2014 | HKD | 1.92 | 2.05 | 1.92 | 2.03 | 2.03 | +0.01 (+0.50%) | 50,400 |
6 Feb 2014 | HKD | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 0.0 (0.0%) | 100 |
5 Feb 2014 | HKD | 2 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 342,000 |
4 Feb 2014 | HKD | 2.09 | 2.1 | 2.01 | 2.01 | 2.01 | -0.15 (-6.94%) | 122,700 |
3 Feb 2014 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 0.0 (0.0%) | 147,400 |
29 Jan 2014 | HKD | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | +0.21 (+10.77%) | 946,400 |
28 Jan 2014 | HKD | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 431,000 |
27 Jan 2014 | HKD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 230,700 |
24 Jan 2014 | HKD | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 260,600 |
23 Jan 2014 | HKD | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 221,500 |
22 Jan 2014 | HKD | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 230,000 |
21 Jan 2014 | HKD | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 160,000 |
20 Jan 2014 | HKD | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | +0.07 (+3.93%) | 335,400 |
17 Jan 2014 | HKD | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 4,801,100 |
16 Jan 2014 | HKD | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,991,100 |
15 Jan 2014 | HKD | 1.8 | 1.81 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 2,967,500 |
14 Jan 2014 | HKD | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 93,100 |
13 Jan 2014 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 27,500 |
10 Jan 2014 | HKD | 1.8 | 1.83 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 12,000 |
9 Jan 2014 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 156,000 |
8 Jan 2014 | HKD | 1.8 | 1.86 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 313,900 |