Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 37,000 |
29 Apr 2014 | HKD | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 164,500 |
28 Apr 2014 | HKD | 4.2 | 4.2 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 156,500 |
25 Apr 2014 | HKD | 4.22 | 4.23 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 174,000 |
24 Apr 2014 | HKD | 4.3 | 4.3 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 96,000 |
23 Apr 2014 | HKD | 4.25 | 4.31 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 2,045,500 |
22 Apr 2014 | HKD | 4.27 | 4.3 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 476,500 |
21 Apr 2014 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 4.29 | 4.3 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 430,000 |
16 Apr 2014 | HKD | 4.28 | 4.31 | 4.25 | 4.3 | 4.3 | -0.04 (-0.92%) | 170,000 |
15 Apr 2014 | HKD | 4.35 | 4.35 | 4.25 | 4.34 | 4.34 | +0.04 (+0.93%) | 246,000 |
14 Apr 2014 | HKD | 4.34 | 4.35 | 4.29 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,116,000 |
11 Apr 2014 | HKD | 4.43 | 4.43 | 4.28 | 4.28 | 4.28 | -0.13 (-2.95%) | 313,000 |
10 Apr 2014 | HKD | 4.45 | 4.45 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 41,500 |
9 Apr 2014 | HKD | 4.4 | 4.45 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 118,000 |
8 Apr 2014 | HKD | 4.34 | 4.48 | 4.34 | 4.45 | 4.45 | +0.02 (+0.45%) | 207,000 |
7 Apr 2014 | HKD | 4.41 | 4.45 | 4.41 | 4.43 | 4.43 | +0.02 (+0.45%) | 165,000 |
4 Apr 2014 | HKD | 4.4 | 4.44 | 4.36 | 4.41 | 4.41 | -0.03 (-0.68%) | 583,500 |
3 Apr 2014 | HKD | 4.46 | 4.48 | 4.43 | 4.44 | 4.44 | 0.0 (0.0%) | 614,000 |
2 Apr 2014 | HKD | 4.44 | 4.45 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 177,500 |
1 Apr 2014 | HKD | 4.4 | 4.51 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 535,000 |
31 Mar 2014 | HKD | 4.29 | 4.45 | 4.27 | 4.4 | 4.4 | +0.26 (+6.28%) | 297,000 |
28 Mar 2014 | HKD | 3.94 | 4.3 | 3.94 | 4.14 | 4.14 | +0.03 (+0.73%) | 137,000 |
27 Mar 2014 | HKD | 4.15 | 4.15 | 4.04 | 4.11 | 4.11 | -0.08 (-1.91%) | 14,000 |
26 Mar 2014 | HKD | 4.28 | 4.3 | 4.12 | 4.19 | 4.19 | -0.08 (-1.87%) | 183,500 |
25 Mar 2014 | HKD | 4.1 | 4.28 | 4.1 | 4.27 | 4.27 | +0.22 (+5.43%) | 642,000 |
24 Mar 2014 | HKD | 3.98 | 4.06 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 47,500 |
21 Mar 2014 | HKD | 3.95 | 4.05 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 15,500 |