Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 4.16 | 4.26 | 4.09 | 4.14 | 4.14 | +0.03 (+0.73%) | 995,000 |
5 Feb 2014 | HKD | 4.22 | 4.27 | 4.05 | 4.11 | 4.11 | -0.15 (-3.52%) | 1,533,000 |
4 Feb 2014 | HKD | 4.2 | 4.37 | 4.15 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,450,200 |
3 Feb 2014 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 4.36 | 4.36 | 4.18 | 4.3 | 4.3 | +0.07 (+1.65%) | 722,500 |
29 Jan 2014 | HKD | 4.25 | 4.27 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,524,000 |
28 Jan 2014 | HKD | 4.26 | 4.4 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 953,000 |
27 Jan 2014 | HKD | 4.4 | 4.43 | 4.04 | 4.2 | 4.2 | -0.21 (-4.76%) | 3,336,000 |
24 Jan 2014 | HKD | 4.45 | 4.5 | 4.41 | 4.41 | 4.41 | -0.04 (-0.90%) | 842,300 |
23 Jan 2014 | HKD | 4.5 | 4.51 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 725,000 |
22 Jan 2014 | HKD | 4.45 | 4.49 | 4.44 | 4.45 | 4.45 | +0.02 (+0.45%) | 2,669,000 |
21 Jan 2014 | HKD | 4.4 | 4.49 | 4.4 | 4.43 | 4.43 | +0.04 (+0.91%) | 686,093 |
20 Jan 2014 | HKD | 4.48 | 4.48 | 4.39 | 4.39 | 4.39 | -0.14 (-3.09%) | 1,701,360 |
17 Jan 2014 | HKD | 4.48 | 4.6 | 4.47 | 4.53 | 4.53 | +0.08 (+1.80%) | 930,000 |
16 Jan 2014 | HKD | 4.41 | 4.48 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 2,699,986 |
15 Jan 2014 | HKD | 4.37 | 4.44 | 4.37 | 4.41 | 4.41 | -0.01 (-0.23%) | 2,627,000 |
14 Jan 2014 | HKD | 4.53 | 4.53 | 4.39 | 4.42 | 4.42 | -0.12 (-2.64%) | 2,190,800 |
13 Jan 2014 | HKD | 4.43 | 4.6 | 4.43 | 4.54 | 4.54 | +0.1 (+2.25%) | 592,000 |
10 Jan 2014 | HKD | 4.5 | 4.5 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 765,000 |
9 Jan 2014 | HKD | 4.42 | 4.58 | 4.42 | 4.51 | 4.51 | +0.04 (+0.89%) | 397,000 |
8 Jan 2014 | HKD | 4.58 | 4.65 | 4.41 | 4.47 | 4.47 | -0.09 (-1.97%) | 4,147,000 |
7 Jan 2014 | HKD | 4.44 | 4.61 | 4.44 | 4.56 | 4.56 | +0.11 (+2.47%) | 3,373,000 |
6 Jan 2014 | HKD | 4.58 | 4.58 | 4.35 | 4.45 | 4.45 | -0.11 (-2.41%) | 2,583,000 |
3 Jan 2014 | HKD | 4.59 | 4.6 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 2,931,000 |
2 Jan 2014 | HKD | 4.64 | 4.64 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,165,000 |
1 Jan 2014 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 4.6 | 4.6 | 4.56 | 4.58 | 4.58 | -0.01 (-0.22%) | 280,000 |
30 Dec 2013 | HKD | 4.63 | 4.69 | 4.58 | 4.59 | 4.59 | +0.01 (+0.22%) | 558,000 |
27 Dec 2013 | HKD | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,220,350 |