Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2014 | HKD | 8.23 | 8.23 | 5.3 | 6.12 | 6.12 | -2.06 (-25.18%) | 81,866,000 |
26 Mar 2014 | HKD | 9.85 | 9.85 | 8.15 | 8.18 | 8.18 | -1.58 (-16.19%) | 19,303,500 |
25 Mar 2014 | HKD | 10.78 | 10.78 | 9.68 | 9.76 | 9.76 | -0.74 (-7.05%) | 4,745,000 |
24 Mar 2014 | HKD | 10.34 | 10.68 | 10.34 | 10.5 | 10.5 | +0.18 (+1.74%) | 3,143,500 |
21 Mar 2014 | HKD | 9.78 | 10.6 | 9.78 | 10.32 | 10.32 | +0.42 (+4.24%) | 2,280,500 |
20 Mar 2014 | HKD | 10 | 10 | 9.63 | 9.9 | 9.9 | -0.08 (-0.80%) | 1,834,000 |
19 Mar 2014 | HKD | 9.94 | 10.08 | 9.94 | 9.98 | 9.98 | 0.0 (0.0%) | 677,500 |
18 Mar 2014 | HKD | 9.98 | 10.14 | 9.96 | 9.98 | 9.98 | 0.0 (0.0%) | 1,122,000 |
17 Mar 2014 | HKD | 10.1 | 10.2 | 9.87 | 9.98 | 9.98 | -0.1 (-0.99%) | 740,500 |
14 Mar 2014 | HKD | 10.2 | 10.3 | 9.9 | 10.08 | 10.08 | -0.34 (-3.26%) | 1,900,500 |
13 Mar 2014 | HKD | 10.64 | 10.64 | 10.08 | 10.42 | 10.42 | -0.32 (-2.98%) | 1,559,000 |
12 Mar 2014 | HKD | 10.9 | 10.9 | 10.46 | 10.74 | 10.74 | -0.16 (-1.47%) | 1,766,000 |
11 Mar 2014 | HKD | 10.86 | 10.98 | 10.7 | 10.9 | 10.9 | +0.06 (+0.55%) | 1,389,500 |
10 Mar 2014 | HKD | 10.74 | 11.08 | 10.46 | 10.84 | 10.84 | +0.04 (+0.37%) | 3,253,000 |
7 Mar 2014 | HKD | 10.5 | 10.96 | 10.42 | 10.8 | 10.8 | +0.52 (+5.06%) | 5,863,700 |
6 Mar 2014 | HKD | 10.14 | 10.32 | 10 | 10.28 | 10.28 | +0.16 (+1.58%) | 4,423,000 |
5 Mar 2014 | HKD | 9.37 | 10.2 | 9.37 | 10.12 | 10.12 | +0.79 (+8.47%) | 11,562,000 |
4 Mar 2014 | HKD | 9.33 | 9.45 | 9.14 | 9.33 | 9.33 | +0.09 (+0.97%) | 2,162,000 |
3 Mar 2014 | HKD | 9.31 | 9.44 | 9.11 | 9.24 | 9.24 | -0.26 (-2.74%) | 1,444,500 |
28 Feb 2014 | HKD | 9.46 | 9.62 | 9.24 | 9.5 | 9.5 | -0.07 (-0.73%) | 2,094,500 |
27 Feb 2014 | HKD | 9.75 | 9.76 | 9.35 | 9.57 | 9.57 | -0.04 (-0.42%) | 2,101,500 |
26 Feb 2014 | HKD | 9.14 | 9.65 | 9 | 9.61 | 9.61 | +0.5 (+5.49%) | 4,757,500 |
25 Feb 2014 | HKD | 9.5 | 9.58 | 9 | 9.11 | 9.11 | -0.39 (-4.11%) | 5,023,500 |
24 Feb 2014 | HKD | 9.63 | 9.63 | 9.29 | 9.5 | 9.5 | -0.13 (-1.35%) | 3,528,002 |
21 Feb 2014 | HKD | 9.71 | 9.72 | 9.5 | 9.63 | 9.63 | -0.03 (-0.31%) | 1,086,500 |
20 Feb 2014 | HKD | 9.83 | 9.96 | 9.6 | 9.66 | 9.66 | -0.15 (-1.53%) | 2,237,500 |
19 Feb 2014 | HKD | 9.73 | 9.83 | 9.6 | 9.81 | 9.81 | +0.08 (+0.82%) | 1,781,500 |
18 Feb 2014 | HKD | 10 | 10.04 | 9.56 | 9.73 | 9.73 | -0.31 (-3.09%) | 4,916,000 |
17 Feb 2014 | HKD | 10.32 | 10.32 | 9.93 | 10.04 | 10.04 | -0.18 (-1.76%) | 4,225,500 |
14 Feb 2014 | HKD | 9.48 | 10.22 | 9.48 | 10.22 | 10.22 | +0.79 (+8.38%) | 6,252,502 |