Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 2.87 | 2.9 | 2.78 | 2.79 | 2.79 | -0.08 (-2.79%) | 66,000 |
19 Mar 2014 | HKD | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 338,000 |
18 Mar 2014 | HKD | 2.94 | 2.95 | 2.84 | 2.84 | 2.84 | -0.07 (-2.41%) | 198,000 |
17 Mar 2014 | HKD | 3 | 3 | 2.85 | 2.91 | 2.91 | -0.09 (-3%) | 392,000 |
14 Mar 2014 | HKD | 3.05 | 3.05 | 3 | 3 | 3 | -0.1 (-3.23%) | 162,000 |
13 Mar 2014 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
12 Mar 2014 | HKD | 3.09 | 3.1 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 146,000 |
11 Mar 2014 | HKD | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 148,000 |
10 Mar 2014 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 12,000 |
7 Mar 2014 | HKD | 3.31 | 3.31 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 2,000 |
6 Mar 2014 | HKD | 3.39 | 3.43 | 3.2 | 3.32 | 3.32 | -0.05 (-1.48%) | 220,000 |
5 Mar 2014 | HKD | 3.24 | 3.4 | 3.23 | 3.37 | 3.37 | +0.12 (+3.69%) | 858,000 |
4 Mar 2014 | HKD | 3.08 | 3.3 | 3.05 | 3.25 | 3.25 | +0.2 (+6.56%) | 1,742,000 |
3 Mar 2014 | HKD | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -0.1 (-3.17%) | 34,000 |
28 Feb 2014 | HKD | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 128,000 |
27 Feb 2014 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
26 Feb 2014 | HKD | 3.02 | 3.1 | 3 | 3.09 | 3.09 | +0.14 (+4.75%) | 94,000 |
25 Feb 2014 | HKD | 3.04 | 3.04 | 2.94 | 2.95 | 2.95 | -0.18 (-5.75%) | 304,000 |
24 Feb 2014 | HKD | 3.15 | 3.15 | 3 | 3.13 | 3.13 | -0.14 (-4.28%) | 530,000 |
21 Feb 2014 | HKD | 3.12 | 3.27 | 3.11 | 3.27 | 3.27 | +0.11 (+3.48%) | 122,000 |
20 Feb 2014 | HKD | 3.11 | 3.18 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 122,000 |
19 Feb 2014 | HKD | 3.12 | 3.18 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 38,000 |
18 Feb 2014 | HKD | 3.24 | 3.24 | 3.08 | 3.1 | 3.1 | -0.13 (-4.02%) | 50,000 |
17 Feb 2014 | HKD | 3.17 | 3.25 | 3.15 | 3.23 | 3.23 | +0.14 (+4.53%) | 348,000 |
14 Feb 2014 | HKD | 3.09 | 3.15 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 1,328,000 |
13 Feb 2014 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 8,000 |
12 Feb 2014 | HKD | 3.08 | 3.1 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 116,000 |
11 Feb 2014 | HKD | 3.11 | 3.15 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 66,000 |
10 Feb 2014 | HKD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 202,000 |
7 Feb 2014 | HKD | 3.08 | 3.15 | 3.01 | 3.15 | 3.15 | +0.13 (+4.30%) | 292,000 |