Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | HKD | 8.28 | 8.74 | 8.19 | 8.68 | 8.68 | +0.41 (+4.96%) | 8,922,894 |
1 May 2014 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 8.5 | 8.51 | 8.21 | 8.27 | 8.27 | -0.17 (-2.01%) | 6,650,745 |
29 Apr 2014 | HKD | 8.78 | 8.78 | 8.12 | 8.44 | 8.44 | -0.34 (-3.87%) | 8,254,773 |
28 Apr 2014 | HKD | 8.98 | 8.99 | 8.6 | 8.78 | 8.78 | -0.12 (-1.35%) | 6,139,280 |
25 Apr 2014 | HKD | 8.62 | 8.97 | 8.53 | 8.9 | 8.9 | +0.38 (+4.46%) | 6,950,946 |
24 Apr 2014 | HKD | 8.53 | 8.58 | 8.2 | 8.52 | 8.52 | 0.0 (0.0%) | 3,769,000 |
23 Apr 2014 | HKD | 8.29 | 8.52 | 8.18 | 8.52 | 8.52 | +0.36 (+4.41%) | 4,554,242 |
22 Apr 2014 | HKD | 8.34 | 8.5 | 8.1 | 8.16 | 8.16 | -0.18 (-2.16%) | 3,706,600 |
21 Apr 2014 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 8.35 | 8.63 | 8.25 | 8.34 | 8.34 | +0.09 (+1.09%) | 3,901,573 |
16 Apr 2014 | HKD | 8.8 | 8.97 | 8.2 | 8.25 | 8.25 | -0.58 (-6.57%) | 4,117,000 |
15 Apr 2014 | HKD | 8.8 | 9.1 | 8.68 | 8.83 | 8.83 | +0.15 (+1.73%) | 4,102,103 |
14 Apr 2014 | HKD | 9 | 9.2 | 8.62 | 8.68 | 8.68 | -0.71 (-7.56%) | 5,603,600 |
11 Apr 2014 | HKD | 9.56 | 9.56 | 9.37 | 9.39 | 9.39 | -0.17 (-1.78%) | 864,600 |
10 Apr 2014 | HKD | 9.67 | 9.79 | 9.55 | 9.56 | 9.56 | -0.11 (-1.14%) | 2,002,420 |
9 Apr 2014 | HKD | 9.67 | 9.8 | 9.52 | 9.67 | 9.67 | +0.16 (+1.68%) | 1,628,342 |
8 Apr 2014 | HKD | 9.36 | 9.66 | 9.36 | 9.51 | 9.51 | +0.05 (+0.53%) | 1,561,500 |
7 Apr 2014 | HKD | 9.65 | 9.75 | 9.34 | 9.46 | 9.46 | -0.21 (-2.17%) | 2,418,681 |
4 Apr 2014 | HKD | 9.8 | 9.8 | 9.59 | 9.67 | 9.67 | -0.13 (-1.33%) | 1,633,416 |
3 Apr 2014 | HKD | 9.86 | 9.94 | 9.75 | 9.8 | 9.8 | -0.06 (-0.61%) | 1,848,546 |
2 Apr 2014 | HKD | 9.84 | 10.04 | 9.63 | 9.86 | 9.86 | -0.06 (-0.60%) | 2,374,065 |
1 Apr 2014 | HKD | 9.1 | 9.98 | 9.06 | 9.92 | 9.92 | +0.82 (+9.01%) | 4,620,873 |
31 Mar 2014 | HKD | 8.91 | 9.17 | 8.87 | 9.1 | 9.1 | +0.12 (+1.34%) | 1,248,910 |
28 Mar 2014 | HKD | 8.76 | 9.14 | 8.76 | 8.98 | 8.98 | +0.22 (+2.51%) | 1,827,100 |
27 Mar 2014 | HKD | 9.11 | 9.11 | 8.5 | 8.76 | 8.76 | -0.36 (-3.95%) | 11,632,600 |
26 Mar 2014 | HKD | 8.99 | 9.33 | 8.94 | 9.12 | 9.12 | +0.12 (+1.33%) | 3,871,400 |
25 Mar 2014 | HKD | 9.88 | 9.88 | 8.76 | 9 | 9 | -0.88 (-8.91%) | 10,189,730 |
24 Mar 2014 | HKD | 10 | 10 | 9.6 | 9.88 | 9.88 | -0.12 (-1.20%) | 2,271,359 |