Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | HKD | 9.1 | 9.49 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 2,843,000 |
8 May 2014 | HKD | 8.68 | 9.59 | 8.68 | 9.1 | 9.1 | +0.62 (+7.31%) | 6,569,300 |
7 May 2014 | HKD | 8.43 | 8.56 | 8.27 | 8.48 | 8.48 | -0.06 (-0.70%) | 1,517,000 |
6 May 2014 | HKD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 8.55 | 8.59 | 8.15 | 8.54 | 8.54 | +0.05 (+0.59%) | 1,218,000 |
2 May 2014 | HKD | 8.04 | 8.72 | 8 | 8.49 | 8.49 | +0.45 (+5.60%) | 3,441,000 |
1 May 2014 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 8.17 | 8.23 | 7.95 | 8.04 | 8.04 | -0.16 (-1.95%) | 2,803,400 |
29 Apr 2014 | HKD | 8.5 | 8.65 | 7.9 | 8.2 | 8.2 | -0.44 (-5.09%) | 4,581,430 |
28 Apr 2014 | HKD | 9.26 | 9.26 | 8.56 | 8.64 | 8.64 | -0.64 (-6.90%) | 2,466,000 |
25 Apr 2014 | HKD | 9.62 | 9.62 | 9.27 | 9.28 | 9.28 | -0.23 (-2.42%) | 932,000 |
24 Apr 2014 | HKD | 9.51 | 9.55 | 9.37 | 9.51 | 9.51 | +0.06 (+0.63%) | 676,000 |
23 Apr 2014 | HKD | 9.25 | 9.66 | 9.25 | 9.45 | 9.45 | +0.19 (+2.05%) | 1,530,000 |
22 Apr 2014 | HKD | 9.39 | 9.39 | 9.25 | 9.26 | 9.26 | -0.13 (-1.38%) | 813,400 |
21 Apr 2014 | HKD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 9.3 | 9.53 | 9.2 | 9.39 | 9.39 | +0.13 (+1.40%) | 1,337,000 |
16 Apr 2014 | HKD | 9.3 | 9.47 | 9.23 | 9.26 | 9.26 | -0.04 (-0.43%) | 1,086,000 |
15 Apr 2014 | HKD | 9.45 | 9.57 | 9.22 | 9.3 | 9.3 | -0.11 (-1.17%) | 2,067,000 |
14 Apr 2014 | HKD | 9.4 | 9.6 | 9.06 | 9.41 | 9.41 | -0.11 (-1.16%) | 17,865,000 |
11 Apr 2014 | HKD | 9.65 | 9.85 | 9.41 | 9.52 | 9.52 | -0.52 (-5.18%) | 3,011,000 |
10 Apr 2014 | HKD | 10.12 | 10.38 | 9.8 | 10.04 | 10.04 | +0.02 (+0.20%) | 2,869,000 |
9 Apr 2014 | HKD | 9.7 | 10.22 | 9.7 | 10.02 | 10.02 | +0.52 (+5.47%) | 2,184,500 |
8 Apr 2014 | HKD | 9.54 | 9.85 | 9.3 | 9.5 | 9.5 | -0.16 (-1.66%) | 3,081,000 |
7 Apr 2014 | HKD | 10.04 | 10.12 | 9.64 | 9.66 | 9.66 | -0.68 (-6.58%) | 2,287,000 |
4 Apr 2014 | HKD | 10.38 | 10.4 | 10.12 | 10.34 | 10.34 | -0.22 (-2.08%) | 1,793,000 |
3 Apr 2014 | HKD | 10.76 | 10.94 | 10.32 | 10.56 | 10.56 | -0.16 (-1.49%) | 2,250,000 |
2 Apr 2014 | HKD | 10.6 | 10.94 | 10.54 | 10.72 | 10.72 | +0.28 (+2.68%) | 4,441,000 |
1 Apr 2014 | HKD | 9.7 | 10.5 | 9.62 | 10.44 | 10.44 | +0.78 (+8.07%) | 5,440,500 |
31 Mar 2014 | HKD | 9.77 | 9.95 | 9.36 | 9.66 | 9.66 | +0.08 (+0.84%) | 3,019,000 |