Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 4.08 | 4.19 | 4.08 | 4.17 | 4.17 | +0.09 (+2.21%) | 1,959,000 |
19 Mar 2014 | HKD | 4.13 | 4.2 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 2,135,000 |
18 Mar 2014 | HKD | 4.09 | 4.16 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,141,000 |
17 Mar 2014 | HKD | 4.09 | 4.16 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,602,000 |
14 Mar 2014 | HKD | 4.17 | 4.17 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,326,690 |
13 Mar 2014 | HKD | 4.16 | 4.2 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 376,000 |
12 Mar 2014 | HKD | 4.15 | 4.22 | 4.11 | 4.2 | 4.2 | 0.0 (0.0%) | 851,000 |
11 Mar 2014 | HKD | 4.18 | 4.2 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 498,000 |
10 Mar 2014 | HKD | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 4,543,000 |
7 Mar 2014 | HKD | 4.25 | 4.25 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,357,000 |
6 Mar 2014 | HKD | 4.18 | 4.25 | 4.14 | 4.25 | 4.25 | +0.1 (+2.41%) | 1,045,000 |
5 Mar 2014 | HKD | 4.18 | 4.24 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,983,000 |
4 Mar 2014 | HKD | 4.22 | 4.28 | 4.05 | 4.14 | 4.14 | -0.05 (-1.19%) | 1,442,000 |
3 Mar 2014 | HKD | 4.25 | 4.3 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 755,310 |
28 Feb 2014 | HKD | 4.28 | 4.46 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 1,607,000 |
27 Feb 2014 | HKD | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 227,000 |
26 Feb 2014 | HKD | 4.2 | 4.24 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 1,265,480 |
25 Feb 2014 | HKD | 4.27 | 4.27 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 235,438 |
24 Feb 2014 | HKD | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 4,833,000 |
21 Feb 2014 | HKD | 4.36 | 4.36 | 4.15 | 4.29 | 4.29 | -0.03 (-0.69%) | 573,000 |
20 Feb 2014 | HKD | 4.39 | 4.44 | 4.3 | 4.32 | 4.32 | -0.09 (-2.04%) | 3,081,000 |
19 Feb 2014 | HKD | 4.42 | 4.5 | 4.38 | 4.41 | 4.41 | -0.02 (-0.45%) | 221,000 |
18 Feb 2014 | HKD | 4.32 | 4.47 | 4.28 | 4.43 | 4.43 | +0.16 (+3.75%) | 401,000 |
17 Feb 2014 | HKD | 4.18 | 4.28 | 4.13 | 4.27 | 4.27 | -0.04 (-0.93%) | 1,821,000 |
14 Feb 2014 | HKD | 4.33 | 4.4 | 4.3 | 4.31 | 4.31 | +0.09 (+2.13%) | 211,000 |
13 Feb 2014 | HKD | 4.42 | 4.45 | 4.21 | 4.22 | 4.22 | -0.23 (-5.17%) | 1,564,000 |
12 Feb 2014 | HKD | 4.14 | 4.53 | 4.14 | 4.45 | 4.45 | +0.28 (+6.71%) | 1,730,175 |
11 Feb 2014 | HKD | 4.15 | 4.18 | 4.03 | 4.17 | 4.17 | +0.05 (+1.21%) | 1,506,755 |
10 Feb 2014 | HKD | 4.19 | 4.34 | 4.12 | 4.12 | 4.12 | -0.1 (-2.37%) | 1,749,000 |
7 Feb 2014 | HKD | 4.23 | 4.25 | 4.13 | 4.22 | 4.22 | +0.08 (+1.93%) | 3,654,419 |