Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2014 | HKD | 3.48 | 3.48 | 3.46 | 3.48 | 3.1636 | 0.0 (0.0%) | 3,339,000 |
6 Jun 2014 | HKD | 3.48 | 3.48 | 3.47 | 3.48 | 3.1636 | +0.01 (+0.29%) | 296,000 |
5 Jun 2014 | HKD | 3.48 | 3.48 | 3.47 | 3.47 | 3.1545 | -0.01 (-0.29%) | 646,000 |
4 Jun 2014 | HKD | 3.49 | 3.49 | 3.47 | 3.48 | 3.1636 | 0.0 (0.0%) | 621,000 |
3 Jun 2014 | HKD | 3.49 | 3.49 | 3.47 | 3.48 | 3.1636 | 0.0 (0.0%) | 1,242,000 |
2 Jun 2014 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.1636 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 3.49 | 3.5 | 3.43 | 3.48 | 3.1636 | -0.02 (-0.57%) | 14,149,000 |
29 May 2014 | HKD | 3.5 | 3.5 | 3.49 | 3.5 | 3.1818 | 0.0 (0.0%) | 378,000 |
28 May 2014 | HKD | 3.5 | 3.5 | 3.43 | 3.5 | 3.1818 | 0.0 (0.0%) | 25,269,000 |
27 May 2014 | HKD | 3.5 | 3.5 | 3.46 | 3.5 | 3.1818 | +0.01 (+0.29%) | 2,285,000 |
26 May 2014 | HKD | 3.51 | 3.51 | 3.48 | 3.49 | 3.1727 | -0.01 (-0.29%) | 448,000 |
23 May 2014 | HKD | 3.51 | 3.52 | 3.48 | 3.5 | 3.1818 | 0.0 (0.0%) | 274,000 |
22 May 2014 | HKD | 3.52 | 3.52 | 3.49 | 3.5 | 3.1818 | -0.02 (-0.57%) | 603,000 |
21 May 2014 | HKD | 3.51 | 3.52 | 3.49 | 3.52 | 3.2 | +0.01 (+0.28%) | 2,910,000 |
20 May 2014 | HKD | 3.53 | 3.53 | 3.5 | 3.51 | 3.1909 | -0.01 (-0.28%) | 546,000 |
19 May 2014 | HKD | 3.52 | 3.52 | 3.46 | 3.52 | 3.2 | +0.02 (+0.57%) | 760,000 |
16 May 2014 | HKD | 3.51 | 3.51 | 3.48 | 3.5 | 3.1818 | -0.03 (-0.85%) | 393,000 |
15 May 2014 | HKD | 3.54 | 3.55 | 3.52 | 3.53 | 3.2091 | -0.01 (-0.28%) | 2,157,000 |
14 May 2014 | HKD | 3.56 | 3.56 | 3.5 | 3.54 | 3.2182 | -0.01 (-0.28%) | 4,533,050 |
13 May 2014 | HKD | 3.54 | 3.55 | 3.49 | 3.55 | 3.2273 | +0.02 (+0.57%) | 1,828,000 |
12 May 2014 | HKD | 3.53 | 3.54 | 3.47 | 3.53 | 3.2091 | +0.01 (+0.28%) | 1,545,000 |
9 May 2014 | HKD | 3.53 | 3.53 | 3.5 | 3.52 | 3.2 | +0.01 (+0.28%) | 4,386,000 |
8 May 2014 | HKD | 3.53 | 3.54 | 3.48 | 3.51 | 3.1909 | -0.02 (-0.57%) | 812,000 |
7 May 2014 | HKD | 3.55 | 3.55 | 3.44 | 3.53 | 3.2091 | -0.02 (-0.56%) | 1,713,000 |
6 May 2014 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.2273 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.57 | 3.57 | 3.53 | 3.55 | 3.2273 | -0.02 (-0.56%) | 561,000 |
2 May 2014 | HKD | 3.51 | 3.57 | 3.49 | 3.57 | 3.2455 | +0.05 (+1.42%) | 4,580,000 |
1 May 2014 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.2 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.53 | 3.53 | 3.49 | 3.52 | 3.2 | 0.0 (0.0%) | 647,000 |
29 Apr 2014 | HKD | 3.52 | 3.52 | 3.47 | 3.52 | 3.2 | +0.01 (+0.28%) | 338,000 |