Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 3.01 | 3.03 | 3 | 3.02 | 3.02 | -0.14 (-4.43%) | 114,000 |
5 Feb 2014 | HKD | 3.1 | 3.16 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 56,000 |
4 Feb 2014 | HKD | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | +0.13 (+4.30%) | 22,000 |
3 Feb 2014 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.02 | 3.08 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 192,000 |
29 Jan 2014 | HKD | 3.01 | 3.21 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 738,000 |
28 Jan 2014 | HKD | 3.02 | 3.09 | 3 | 3 | 3 | -0.09 (-2.91%) | 382,000 |
27 Jan 2014 | HKD | 3.03 | 3.12 | 2.98 | 3.09 | 3.09 | -0.04 (-1.28%) | 222,000 |
24 Jan 2014 | HKD | 3.01 | 3.15 | 3.01 | 3.13 | 3.13 | +0.12 (+3.99%) | 306,000 |
23 Jan 2014 | HKD | 3.03 | 3.06 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 252,000 |
22 Jan 2014 | HKD | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 108,000 |
21 Jan 2014 | HKD | 3.07 | 3.08 | 3 | 3.05 | 3.05 | -0.02 (-0.65%) | 440,000 |
20 Jan 2014 | HKD | 3.05 | 3.07 | 3 | 3.07 | 3.07 | +0.04 (+1.32%) | 530,000 |
17 Jan 2014 | HKD | 3.04 | 3.1 | 2.95 | 3.03 | 3.03 | 0.0 (0.0%) | 416,000 |
16 Jan 2014 | HKD | 3.12 | 3.21 | 3.01 | 3.03 | 3.03 | -0.16 (-5.02%) | 406,000 |
15 Jan 2014 | HKD | 3.11 | 3.19 | 3.1 | 3.19 | 3.19 | +0.06 (+1.92%) | 292,000 |
14 Jan 2014 | HKD | 3.14 | 3.19 | 3.1 | 3.13 | 3.13 | -0.13 (-3.99%) | 74,000 |
13 Jan 2014 | HKD | 3.11 | 3.28 | 3.1 | 3.26 | 3.26 | +0.06 (+1.88%) | 120,000 |
10 Jan 2014 | HKD | 3.12 | 3.21 | 3.12 | 3.2 | 3.2 | +0.08 (+2.56%) | 136,000 |
9 Jan 2014 | HKD | 3.11 | 3.16 | 3.01 | 3.12 | 3.12 | -0.01 (-0.32%) | 329,716 |
8 Jan 2014 | HKD | 3.16 | 3.27 | 3.1 | 3.13 | 3.13 | -0.14 (-4.28%) | 751,557 |
7 Jan 2014 | HKD | 3.12 | 3.27 | 3.11 | 3.27 | 3.27 | +0.05 (+1.55%) | 594,000 |
6 Jan 2014 | HKD | 3.32 | 3.32 | 3.1 | 3.22 | 3.22 | -0.21 (-6.12%) | 1,558,000 |
3 Jan 2014 | HKD | 3.4 | 3.47 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 70,000 |
2 Jan 2014 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.01 (-0.29%) | 20,000 |
1 Jan 2014 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.04 (+1.17%) | 10,000 |
30 Dec 2013 | HKD | 3.5 | 3.5 | 3.36 | 3.41 | 3.41 | -0.01 (-0.29%) | 288,000 |
27 Dec 2013 | HKD | 3.42 | 3.5 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 314,000 |