Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 5,500 |
19 Mar 2014 | HKD | 4.02 | 4.1 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 78,500 |
18 Mar 2014 | HKD | 4 | 4.1 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 139,000 |
17 Mar 2014 | HKD | 3.84 | 4.18 | 3.84 | 4 | 4 | +0.14 (+3.63%) | 205,000 |
14 Mar 2014 | HKD | 3.81 | 3.93 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 235,000 |
13 Mar 2014 | HKD | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -0.11 (-2.80%) | 240,500 |
12 Mar 2014 | HKD | 3.96 | 3.97 | 3.9 | 3.93 | 3.93 | -0.13 (-3.20%) | 178,000 |
11 Mar 2014 | HKD | 4.11 | 4.11 | 4.04 | 4.06 | 4.06 | -0.09 (-2.17%) | 51,000 |
10 Mar 2014 | HKD | 4.09 | 4.19 | 4.04 | 4.15 | 4.15 | +0.06 (+1.47%) | 736,000 |
7 Mar 2014 | HKD | 4.15 | 4.15 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 837,500 |
6 Mar 2014 | HKD | 4.15 | 4.17 | 4.09 | 4.12 | 4.12 | -0.04 (-0.96%) | 506,000 |
5 Mar 2014 | HKD | 4.2 | 4.21 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 71,500 |
4 Mar 2014 | HKD | 4.2 | 4.23 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 97,000 |
3 Mar 2014 | HKD | 4.22 | 4.4 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 35,000 |
28 Feb 2014 | HKD | 4.22 | 4.28 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 1,516,500 |
27 Feb 2014 | HKD | 4.19 | 4.23 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,065,500 |
26 Feb 2014 | HKD | 4.32 | 4.33 | 4.13 | 4.19 | 4.19 | -0.13 (-3.01%) | 297,500 |
25 Feb 2014 | HKD | 4.4 | 4.41 | 4.32 | 4.32 | 4.32 | -0.08 (-1.82%) | 129,000 |
24 Feb 2014 | HKD | 4.41 | 4.42 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 151,500 |
21 Feb 2014 | HKD | 4.44 | 4.44 | 4.4 | 4.4 | 4.4 | -0.01 (-0.23%) | 418,500 |
20 Feb 2014 | HKD | 4.39 | 4.43 | 4.39 | 4.41 | 4.41 | +0.02 (+0.46%) | 63,000 |
19 Feb 2014 | HKD | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 37,500 |
18 Feb 2014 | HKD | 4.42 | 4.5 | 4.4 | 4.41 | 4.41 | -0.09 (-2%) | 75,000 |
17 Feb 2014 | HKD | 4.54 | 4.54 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 489,500 |
14 Feb 2014 | HKD | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 539,000 |
13 Feb 2014 | HKD | 4.42 | 4.5 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 104,000 |
12 Feb 2014 | HKD | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 100,000 |
11 Feb 2014 | HKD | 4.46 | 4.5 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 232,500 |
10 Feb 2014 | HKD | 4.54 | 4.55 | 4.48 | 4.48 | 4.48 | -0.13 (-2.82%) | 226,000 |
7 Feb 2014 | HKD | 4.77 | 4.77 | 4.56 | 4.61 | 4.61 | -0.07 (-1.50%) | 184,000 |