Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | HKD | 0.28 | 0.31 | 0.26 | 0.295 | 0.295 | +0.015 (+5.36%) | 62,992,000 |
29 Apr 2014 | HKD | 0.26 | 0.28 | 0.23 | 0.28 | 0.28 | +0.015 (+5.66%) | 126,202,000 |
28 Apr 2014 | HKD | 0.275 | 0.28 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 92,208,000 |
25 Apr 2014 | HKD | 0.295 | 0.295 | 0.275 | 0.285 | 0.285 | -0.01 (-3.39%) | 69,922,000 |
24 Apr 2014 | HKD | 0.305 | 0.31 | 0.285 | 0.295 | 0.295 | -0.015 (-4.84%) | 86,970,000 |
23 Apr 2014 | HKD | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 37,990,000 |
22 Apr 2014 | HKD | 0.315 | 0.33 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 27,248,150 |
21 Apr 2014 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 13,780,000 |
16 Apr 2014 | HKD | 0.32 | 0.33 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 42,226,000 |
15 Apr 2014 | HKD | 0.35 | 0.35 | 0.3 | 0.32 | 0.32 | -0.025 (-7.25%) | 103,972,000 |
14 Apr 2014 | HKD | 0.365 | 0.375 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 75,798,000 |
11 Apr 2014 | HKD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 63,656,000 |
10 Apr 2014 | HKD | 0.3 | 0.345 | 0.295 | 0.345 | 0.345 | +0.05 (+16.95%) | 93,290,063 |
9 Apr 2014 | HKD | 0.33 | 0.335 | 0.29 | 0.295 | 0.295 | -0.03 (-9.23%) | 111,758,000 |
8 Apr 2014 | HKD | 0.315 | 0.34 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 53,512,000 |
7 Apr 2014 | HKD | 0.35 | 0.36 | 0.29 | 0.315 | 0.315 | -0.04 (-11.27%) | 147,568,000 |
4 Apr 2014 | HKD | 0.415 | 0.415 | 0.355 | 0.355 | 0.355 | -0.065 (-15.48%) | 249,392,000 |
3 Apr 2014 | HKD | 0.44 | 0.445 | 0.395 | 0.42 | 0.42 | -0.025 (-5.62%) | 79,100,000 |
2 Apr 2014 | HKD | 0.455 | 0.46 | 0.415 | 0.445 | 0.445 | -0.015 (-3.26%) | 71,550,000 |
1 Apr 2014 | HKD | 0.445 | 0.48 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 59,664,000 |
31 Mar 2014 | HKD | 0.47 | 0.475 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 77,779,000 |
28 Mar 2014 | HKD | 0.39 | 0.46 | 0.39 | 0.455 | 0.455 | +0.07 (+18.18%) | 139,546,000 |
27 Mar 2014 | HKD | 0.465 | 0.465 | 0.375 | 0.385 | 0.385 | -0.08 (-17.20%) | 278,088,000 |
26 Mar 2014 | HKD | 0.485 | 0.495 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 87,564,000 |
25 Mar 2014 | HKD | 0.53 | 0.54 | 0.475 | 0.48 | 0.48 | -0.06 (-11.11%) | 163,120,000 |
24 Mar 2014 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 96,026,000 |
21 Mar 2014 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 44,182,000 |
20 Mar 2014 | HKD | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 78,886,000 |