Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | HKD | 0.325 | 0.335 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 6,246,000 |
18 Feb 2014 | HKD | 0.285 | 0.335 | 0.285 | 0.325 | 0.325 | +0.045 (+16.07%) | 19,555,801 |
17 Feb 2014 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 7,228,999 |
14 Feb 2014 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 7,188,000 |
13 Feb 2014 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 3,977,000 |
12 Feb 2014 | HKD | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 15,386,000 |
11 Feb 2014 | HKD | 0.27 | 0.29 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 26,378,000 |
10 Feb 2014 | HKD | 0.3 | 0.3 | 0.247 | 0.27 | 0.27 | -0.03 (-10.00%) | 63,096,000 |
7 Feb 2014 | HKD | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 9,420,000 |
6 Feb 2014 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 2,391,000 |
5 Feb 2014 | HKD | 0.355 | 0.355 | 0.3 | 0.31 | 0.31 | -0.065 (-17.33%) | 9,548,000 |
4 Feb 2014 | HKD | 0.345 | 0.375 | 0.33 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,433,000 |
3 Feb 2014 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,589,000 |
29 Jan 2014 | HKD | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 4,034,000 |
28 Jan 2014 | HKD | 0.38 | 0.385 | 0.35 | 0.355 | 0.355 | -0.03 (-7.79%) | 6,758,000 |
27 Jan 2014 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,798,000 |
24 Jan 2014 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 3,394,000 |
23 Jan 2014 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,154,000 |
22 Jan 2014 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 3,155,000 |
21 Jan 2014 | HKD | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 3,719,000 |
20 Jan 2014 | HKD | 0.395 | 0.395 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,202,000 |
17 Jan 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,925,000 |
16 Jan 2014 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,522,000 |
15 Jan 2014 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 5,170,000 |
14 Jan 2014 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 980,000 |
13 Jan 2014 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 5,210,000 |
10 Jan 2014 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 4,658,000 |
9 Jan 2014 | HKD | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,965,000 |