Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2014 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 122,452,000 |
4 Feb 2014 | HKD | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 81,282,000 |
3 Feb 2014 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 29,176,000 |
29 Jan 2014 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 77,528,000 |
28 Jan 2014 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 61,568,000 |
27 Jan 2014 | HKD | 0.54 | 0.56 | 0.47 | 0.55 | 0.55 | -0.01 (-1.79%) | 132,268,000 |
24 Jan 2014 | HKD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 121,487,650 |
23 Jan 2014 | HKD | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 126,712,000 |
22 Jan 2014 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 82,491,200 |
21 Jan 2014 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 98,183,000 |
20 Jan 2014 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 98,876,030 |
17 Jan 2014 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 94,358,000 |
16 Jan 2014 | HKD | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 151,022,000 |
15 Jan 2014 | HKD | 0.61 | 0.66 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 256,076,000 |
14 Jan 2014 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 333,086,000 |
13 Jan 2014 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 239,966,000 |
10 Jan 2014 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 99,748,000 |
9 Jan 2014 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 258,310,000 |
8 Jan 2014 | HKD | 0.68 | 0.7 | 0.58 | 0.61 | 0.61 | -0.02 (-3.17%) | 354,890,000 |
7 Jan 2014 | HKD | 0.57 | 0.65 | 0.56 | 0.63 | 0.63 | +0.07 (+12.50%) | 123,828,000 |
6 Jan 2014 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 53,912,000 |
3 Jan 2014 | HKD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 110,696,000 |
2 Jan 2014 | HKD | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 109,100,000 |
1 Jan 2014 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 42,194,000 |
30 Dec 2013 | HKD | 0.55 | 0.56 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 144,476,800 |
27 Dec 2013 | HKD | 0.5 | 0.54 | 0.495 | 0.54 | 0.54 | +0.045 (+9.09%) | 154,756,000 |
26 Dec 2013 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |