Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | HKD | 51.9 | 52.3 | 48.3 | 49.1 | 49.1 | -3.15 (-6.03%) | 1,271,650 |
24 Mar 2014 | HKD | 53 | 53 | 52 | 52.25 | 52.25 | -0.75 (-1.42%) | 482,900 |
21 Mar 2014 | HKD | 52.6 | 53.1 | 52.6 | 53 | 53 | +0.45 (+0.86%) | 263,000 |
20 Mar 2014 | HKD | 52.9 | 53.7 | 52.5 | 52.55 | 52.55 | -0.9 (-1.68%) | 340,500 |
19 Mar 2014 | HKD | 53.45 | 54.1 | 52.6 | 53.45 | 53.45 | +0.4 (+0.75%) | 753,800 |
18 Mar 2014 | HKD | 53.6 | 54.2 | 52.6 | 53.05 | 53.05 | -0.5 (-0.93%) | 572,700 |
17 Mar 2014 | HKD | 53 | 53.9 | 52.95 | 53.55 | 53.55 | +0.35 (+0.66%) | 445,300 |
14 Mar 2014 | HKD | 55.6 | 56 | 52.7 | 53.2 | 53.2 | -3.45 (-6.09%) | 1,303,200 |
13 Mar 2014 | HKD | 57.15 | 58.9 | 55.9 | 56.65 | 56.65 | -0.35 (-0.61%) | 507,000 |
12 Mar 2014 | HKD | 60 | 60 | 56.95 | 57 | 57 | -3.75 (-6.17%) | 782,600 |
11 Mar 2014 | HKD | 60.5 | 61.1 | 60.5 | 60.75 | 60.75 | +0.65 (+1.08%) | 471,900 |
10 Mar 2014 | HKD | 60 | 61.5 | 59 | 60.1 | 60.1 | +1.3 (+2.21%) | 1,653,000 |
7 Mar 2014 | HKD | 59.4 | 60 | 58.2 | 58.8 | 58.8 | -0.6 (-1.01%) | 521,100 |
6 Mar 2014 | HKD | 57.55 | 59.6 | 56 | 59.4 | 59.4 | +2.45 (+4.30%) | 919,800 |
5 Mar 2014 | HKD | 60 | 61.3 | 56.8 | 56.95 | 56.95 | -2.35 (-3.96%) | 1,929,400 |
4 Mar 2014 | HKD | 58 | 61.75 | 58 | 59.3 | 59.3 | +3.9 (+7.04%) | 3,719,800 |
3 Mar 2014 | HKD | 52.95 | 55.7 | 52.85 | 55.4 | 55.4 | +2.3 (+4.33%) | 843,700 |
28 Feb 2014 | HKD | 54.1 | 54.1 | 52.6 | 53.1 | 53.1 | -1 (-1.85%) | 525,100 |
27 Feb 2014 | HKD | 53.6 | 54.6 | 53.45 | 54.1 | 54.1 | +0.6 (+1.12%) | 390,000 |
26 Feb 2014 | HKD | 52.9 | 53.6 | 52.9 | 53.5 | 53.5 | +0.5 (+0.94%) | 186,500 |
25 Feb 2014 | HKD | 54.15 | 54.4 | 52.8 | 53 | 53 | -1 (-1.85%) | 427,948 |
24 Feb 2014 | HKD | 55.1 | 55.1 | 53.5 | 54 | 54 | -0.4 (-0.74%) | 402,400 |
21 Feb 2014 | HKD | 56.6 | 56.6 | 54.2 | 54.4 | 54.4 | -1.2 (-2.16%) | 381,500 |
20 Feb 2014 | HKD | 56.8 | 57.6 | 54.9 | 55.6 | 55.6 | -1.35 (-2.37%) | 417,700 |
19 Feb 2014 | HKD | 56.3 | 58.45 | 55.1 | 56.95 | 56.95 | +0.85 (+1.52%) | 1,068,800 |
18 Feb 2014 | HKD | 56.75 | 56.75 | 54.5 | 56.1 | 56.1 | -0.15 (-0.27%) | 472,700 |
17 Feb 2014 | HKD | 53.5 | 56.75 | 53.5 | 56.25 | 56.25 | +3.05 (+5.73%) | 1,357,900 |
14 Feb 2014 | HKD | 53.35 | 54.25 | 52.7 | 53.2 | 53.2 | -0.1 (-0.19%) | 621,465 |
13 Feb 2014 | HKD | 54 | 54.5 | 53.2 | 53.3 | 53.3 | -0.7 (-1.30%) | 318,600 |
12 Feb 2014 | HKD | 54.7 | 54.75 | 53.75 | 54 | 54 | +0.05 (+0.09%) | 534,000 |