Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2014 | HKD | 1.9 | 1.93 | 1.77 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,884,000 |
26 Mar 2014 | HKD | 1.94 | 1.94 | 1.8 | 1.9 | 1.9 | -0.04 (-2.06%) | 2,396,000 |
25 Mar 2014 | HKD | 2.12 | 2.12 | 1.91 | 1.94 | 1.94 | -0.18 (-8.49%) | 5,748,000 |
24 Mar 2014 | HKD | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -0.04 (-1.85%) | 1,598,000 |
21 Mar 2014 | HKD | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 934,000 |
20 Mar 2014 | HKD | 2.18 | 2.21 | 2.12 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,122,000 |
19 Mar 2014 | HKD | 2.2 | 2.2 | 2.09 | 2.2 | 2.2 | +0.04 (+1.85%) | 2,330,000 |
18 Mar 2014 | HKD | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,248,000 |
17 Mar 2014 | HKD | 2.18 | 2.18 | 2.1 | 2.18 | 2.18 | +0.04 (+1.87%) | 968,000 |
14 Mar 2014 | HKD | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | -0.02 (-0.93%) | 2,776,000 |
13 Mar 2014 | HKD | 2.21 | 2.26 | 2.15 | 2.16 | 2.16 | -0.06 (-2.70%) | 1,864,000 |
12 Mar 2014 | HKD | 2.31 | 2.31 | 2.14 | 2.22 | 2.22 | -0.06 (-2.63%) | 5,190,000 |
11 Mar 2014 | HKD | 2.29 | 2.32 | 2.24 | 2.28 | 2.28 | 0.0 (0.0%) | 3,822,000 |
10 Mar 2014 | HKD | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -0.05 (-2.15%) | 3,722,000 |
7 Mar 2014 | HKD | 2.33 | 2.36 | 2.28 | 2.33 | 2.33 | -0.05 (-2.10%) | 4,380,000 |
6 Mar 2014 | HKD | 2.4 | 2.43 | 2.33 | 2.38 | 2.38 | -0.06 (-2.46%) | 3,924,000 |
5 Mar 2014 | HKD | 2.49 | 2.49 | 2.4 | 2.44 | 2.44 | -0.02 (-0.81%) | 5,560,000 |
4 Mar 2014 | HKD | 2.45 | 2.51 | 2.41 | 2.46 | 2.46 | +0.03 (+1.23%) | 6,738,000 |
3 Mar 2014 | HKD | 2.36 | 2.48 | 2.36 | 2.43 | 2.43 | +0.12 (+5.19%) | 14,442,000 |
28 Feb 2014 | HKD | 2.35 | 2.35 | 2.27 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,074,000 |
27 Feb 2014 | HKD | 2.26 | 2.37 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 3,222,000 |
26 Feb 2014 | HKD | 2.22 | 2.31 | 2.19 | 2.3 | 2.3 | +0.05 (+2.22%) | 3,364,000 |
25 Feb 2014 | HKD | 2.31 | 2.31 | 2.22 | 2.25 | 2.25 | -0.06 (-2.60%) | 2,128,000 |
24 Feb 2014 | HKD | 2.3 | 2.32 | 2.26 | 2.31 | 2.31 | -0.01 (-0.43%) | 628,000 |
21 Feb 2014 | HKD | 2.31 | 2.33 | 2.23 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,896,000 |
20 Feb 2014 | HKD | 2.35 | 2.35 | 2.29 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,634,000 |
19 Feb 2014 | HKD | 2.34 | 2.37 | 2.31 | 2.36 | 2.36 | +0.01 (+0.43%) | 6,018,000 |
18 Feb 2014 | HKD | 2.28 | 2.37 | 2.28 | 2.35 | 2.35 | +0.09 (+3.98%) | 5,510,000 |
17 Feb 2014 | HKD | 2.3 | 2.37 | 2.25 | 2.26 | 2.26 | -0.07 (-3.00%) | 3,526,000 |
14 Feb 2014 | HKD | 2.38 | 2.4 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 2,148,000 |