Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 7.9 | +0.02 (+5.33%) | 14,050,000 |
27 Mar 2014 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 5,680,000 |
26 Mar 2014 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 7.6 | +0.005 (+1.33%) | 8,640,000 |
25 Mar 2014 | HKD | 0.375 | 0.385 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 4,070,000 |
24 Mar 2014 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 7.6 | 0.0 (0.0%) | 5,910,000 |
21 Mar 2014 | HKD | 0.37 | 0.385 | 0.365 | 0.38 | 7.6 | +0.01 (+2.70%) | 6,584,070 |
20 Mar 2014 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 7.4 | 0.0 (0.0%) | 3,060,000 |
19 Mar 2014 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 7.4 | 0.0 (0.0%) | 2,850,000 |
18 Mar 2014 | HKD | 0.385 | 0.385 | 0.365 | 0.37 | 7.4 | -0.015 (-3.90%) | 9,920,000 |
17 Mar 2014 | HKD | 0.385 | 0.39 | 0.36 | 0.385 | 7.7 | 0.0 (0.0%) | 13,220,000 |
14 Mar 2014 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 7.7 | -0.01 (-2.53%) | 3,450,000 |
13 Mar 2014 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 7.9 | +0.005 (+1.28%) | 1,680,000 |
12 Mar 2014 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 7.8 | -0.01 (-2.50%) | 6,510,000 |
11 Mar 2014 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 8 | 0.0 (0.0%) | 4,950,000 |
10 Mar 2014 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 8 | -0.005 (-1.23%) | 4,260,000 |
7 Mar 2014 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 8.1 | +0.005 (+1.25%) | 4,450,000 |
6 Mar 2014 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 8 | -0.01 (-2.44%) | 5,070,000 |
5 Mar 2014 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 8.2 | 0.0 (0.0%) | 4,400,000 |
4 Mar 2014 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 8.2 | +0.005 (+1.23%) | 1,940,000 |
3 Mar 2014 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 8.1 | 0.0 (0.0%) | 6,080,000 |
28 Feb 2014 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 8.1 | -0.005 (-1.22%) | 9,850,000 |
27 Feb 2014 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 8.2 | -0.005 (-1.20%) | 4,820,000 |
26 Feb 2014 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 8.3 | -0.005 (-1.19%) | 3,520,000 |
25 Feb 2014 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 8.4 | 0.0 (0.0%) | 3,910,000 |
24 Feb 2014 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 8.4 | -0.005 (-1.18%) | 3,270,000 |
21 Feb 2014 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 8.5 | +0.005 (+1.19%) | 1,252,850 |
20 Feb 2014 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 8.4 | +0.005 (+1.20%) | 7,060,000 |
19 Feb 2014 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 8.3 | -0.005 (-1.19%) | 4,440,000 |
18 Feb 2014 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 8.4 | 0.0 (0.0%) | 3,090,000 |
17 Feb 2014 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 8.4 | +0.005 (+1.20%) | 3,460,000 |