Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 4.8 | 4.8 | 4.73 | 4.73 | 4.73 | -0.06 (-1.25%) | 1,785,000 |
29 Apr 2014 | HKD | 4.8 | 4.8 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 2,715,000 |
28 Apr 2014 | HKD | 4.79 | 4.83 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 2,219,000 |
25 Apr 2014 | HKD | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 1,191,400 |
24 Apr 2014 | HKD | 4.9 | 4.9 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 244,000 |
23 Apr 2014 | HKD | 4.97 | 4.97 | 4.83 | 4.88 | 4.88 | -0.02 (-0.41%) | 2,748,000 |
22 Apr 2014 | HKD | 4.72 | 4.95 | 4.7 | 4.9 | 4.9 | +0.15 (+3.16%) | 6,879,000 |
21 Apr 2014 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 4.8 | 4.8 | 4.7 | 4.75 | 4.75 | -0.02 (-0.42%) | 483,000 |
16 Apr 2014 | HKD | 4.7 | 4.82 | 4.7 | 4.77 | 4.77 | +0.03 (+0.63%) | 1,577,050 |
15 Apr 2014 | HKD | 4.66 | 4.84 | 4.65 | 4.74 | 4.74 | +0.06 (+1.28%) | 4,260,300 |
14 Apr 2014 | HKD | 4.64 | 4.69 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,939,090 |
11 Apr 2014 | HKD | 4.48 | 4.77 | 4.48 | 4.69 | 4.69 | +0.24 (+5.39%) | 4,231,310 |
10 Apr 2014 | HKD | 4.52 | 4.64 | 4.42 | 4.45 | 4.45 | -0.08 (-1.77%) | 2,093,000 |
9 Apr 2014 | HKD | 4.34 | 4.6 | 4.34 | 4.53 | 4.53 | +0.17 (+3.90%) | 1,702,000 |
8 Apr 2014 | HKD | 4.3 | 4.37 | 4.28 | 4.36 | 4.36 | +0.05 (+1.16%) | 1,268,000 |
7 Apr 2014 | HKD | 4.22 | 4.34 | 4.22 | 4.31 | 4.31 | +0.09 (+2.13%) | 2,844,980 |
4 Apr 2014 | HKD | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | +0.03 (+0.72%) | 3,863,000 |
3 Apr 2014 | HKD | 4.15 | 4.2 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 9,697,000 |
2 Apr 2014 | HKD | 4.16 | 4.2 | 4.1 | 4.17 | 4.17 | -0.01 (-0.24%) | 7,985,770 |
1 Apr 2014 | HKD | 4.09 | 4.22 | 4.09 | 4.18 | 4.18 | +0.06 (+1.46%) | 5,456,000 |
31 Mar 2014 | HKD | 4.2 | 4.22 | 4.03 | 4.12 | 4.12 | -0.1 (-2.37%) | 2,201,000 |
28 Mar 2014 | HKD | 3.97 | 4.25 | 3.7 | 4.22 | 4.22 | +0.25 (+6.30%) | 5,284,000 |
27 Mar 2014 | HKD | 4.09 | 4.1 | 3.92 | 3.97 | 3.97 | -0.15 (-3.64%) | 2,139,000 |
26 Mar 2014 | HKD | 4.16 | 4.2 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 928,000 |
25 Mar 2014 | HKD | 4.16 | 4.2 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 457,000 |
24 Mar 2014 | HKD | 4.2 | 4.25 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 2,642,000 |
21 Mar 2014 | HKD | 4.2 | 4.24 | 4.08 | 4.19 | 4.19 | +0.02 (+0.48%) | 6,891,000 |