Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | HKD | 2.93 | 2.95 | 2.87 | 2.95 | 7.375 | +0.03 (+1.03%) | 13,508,000 |
17 Mar 2014 | HKD | 2.92 | 2.94 | 2.92 | 2.92 | 7.3 | +0.01 (+0.34%) | 3,680,000 |
14 Mar 2014 | HKD | 2.98 | 2.98 | 2.91 | 2.91 | 7.275 | -0.04 (-1.36%) | 3,036,000 |
13 Mar 2014 | HKD | 2.96 | 3 | 2.89 | 2.95 | 7.375 | -0.01 (-0.34%) | 4,456,000 |
12 Mar 2014 | HKD | 3 | 3.05 | 2.92 | 2.96 | 7.4 | -0.01 (-0.34%) | 13,052,000 |
11 Mar 2014 | HKD | 2.96 | 3.07 | 2.96 | 2.97 | 7.425 | +0.03 (+1.02%) | 7,560,000 |
10 Mar 2014 | HKD | 2.95 | 2.97 | 2.93 | 2.94 | 7.35 | 0.0 (0.0%) | 9,384,000 |
7 Mar 2014 | HKD | 2.89 | 3.27 | 2.89 | 2.94 | 7.35 | +0.04 (+1.38%) | 3,624,000 |
6 Mar 2014 | HKD | 2.9 | 2.9 | 2.88 | 2.9 | 7.25 | +0.01 (+0.35%) | 9,332,000 |
5 Mar 2014 | HKD | 2.9 | 2.9 | 2.87 | 2.89 | 7.225 | -0.01 (-0.34%) | 6,720,000 |
4 Mar 2014 | HKD | 2.89 | 2.9 | 2.87 | 2.9 | 7.25 | 0.0 (0.0%) | 10,940,000 |
3 Mar 2014 | HKD | 2.88 | 2.9 | 2.82 | 2.9 | 7.25 | 0.0 (0.0%) | 11,692,000 |
28 Feb 2014 | HKD | 2.89 | 2.9 | 2.85 | 2.9 | 7.25 | 0.0 (0.0%) | 12,920,000 |
27 Feb 2014 | HKD | 2.75 | 2.9 | 2.75 | 2.9 | 7.25 | +0.15 (+5.45%) | 9,508,000 |
26 Feb 2014 | HKD | 2.75 | 2.77 | 2.69 | 2.75 | 6.875 | 0.0 (0.0%) | 15,152,000 |
25 Feb 2014 | HKD | 2.77 | 2.78 | 2.7 | 2.75 | 6.875 | -0.02 (-0.72%) | 9,744,000 |
24 Feb 2014 | HKD | 2.81 | 2.81 | 2.76 | 2.77 | 6.925 | -0.05 (-1.77%) | 7,816,000 |
21 Feb 2014 | HKD | 2.85 | 2.85 | 2.77 | 2.82 | 7.05 | 0.0 (0.0%) | 9,724,000 |
20 Feb 2014 | HKD | 2.85 | 2.86 | 2.79 | 2.82 | 7.05 | -0.04 (-1.40%) | 8,460,000 |
19 Feb 2014 | HKD | 2.88 | 2.89 | 2.83 | 2.86 | 7.15 | 0.0 (0.0%) | 15,136,000 |
18 Feb 2014 | HKD | 2.88 | 2.96 | 2.84 | 2.86 | 7.15 | -0.02 (-0.69%) | 8,040,000 |
17 Feb 2014 | HKD | 2.95 | 2.96 | 2.83 | 2.88 | 7.2 | -0.05 (-1.71%) | 7,868,000 |
14 Feb 2014 | HKD | 2.9 | 3 | 2.85 | 2.93 | 7.325 | +0.06 (+2.09%) | 14,924,000 |
13 Feb 2014 | HKD | 2.92 | 2.96 | 2.78 | 2.87 | 7.175 | -0.06 (-2.05%) | 26,304,000 |
12 Feb 2014 | HKD | 2.86 | 2.95 | 2.86 | 2.93 | 7.325 | +0.07 (+2.45%) | 6,324,000 |
11 Feb 2014 | HKD | 2.86 | 2.91 | 2.78 | 2.86 | 7.15 | +0.08 (+2.88%) | 12,996,000 |
10 Feb 2014 | HKD | 2.79 | 2.79 | 2.75 | 2.78 | 6.95 | +0.01 (+0.36%) | 14,212,000 |
7 Feb 2014 | HKD | 2.67 | 2.77 | 2.66 | 2.77 | 6.925 | +0.1 (+3.75%) | 22,056,000 |
6 Feb 2014 | HKD | 2.67 | 2.7 | 2.63 | 2.67 | 6.675 | +0.02 (+0.75%) | 14,140,000 |
5 Feb 2014 | HKD | 2.64 | 2.75 | 2.6 | 2.65 | 6.625 | +0.02 (+0.76%) | 16,672,000 |