Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2014 | HKD | 3.79 | 3.92 | 3.79 | 3.84 | 3.7081 | +0.1 (+2.67%) | 1,298,000 |
12 Mar 2014 | HKD | 3.8 | 3.9 | 3.7 | 3.74 | 3.6116 | -0.11 (-2.86%) | 668,000 |
11 Mar 2014 | HKD | 3.87 | 4 | 3.75 | 3.85 | 3.7178 | +0.1 (+2.67%) | 896,000 |
10 Mar 2014 | HKD | 3.86 | 3.87 | 3.73 | 3.75 | 3.6212 | -0.13 (-3.35%) | 675,000 |
7 Mar 2014 | HKD | 3.93 | 3.95 | 3.86 | 3.88 | 3.7468 | -0.05 (-1.27%) | 604,000 |
6 Mar 2014 | HKD | 4 | 4.07 | 3.88 | 3.93 | 3.795 | +0.01 (+0.26%) | 688,000 |
5 Mar 2014 | HKD | 4.02 | 4.1 | 3.82 | 3.92 | 3.7854 | -0.08 (-2%) | 1,985,000 |
4 Mar 2014 | HKD | 3.8 | 4 | 3.8 | 4 | 3.8626 | +0.2 (+5.26%) | 3,650,000 |
3 Mar 2014 | HKD | 3.57 | 3.82 | 3.56 | 3.8 | 3.6695 | +0.22 (+6.15%) | 3,180,000 |
28 Feb 2014 | HKD | 3.45 | 3.59 | 3.43 | 3.58 | 3.4571 | +0.13 (+3.77%) | 2,366,000 |
27 Feb 2014 | HKD | 3.46 | 3.47 | 3.4 | 3.45 | 3.3315 | -0.03 (-0.86%) | 1,629,000 |
26 Feb 2014 | HKD | 3.31 | 3.48 | 3.24 | 3.48 | 3.3605 | +0.17 (+5.14%) | 873,000 |
25 Feb 2014 | HKD | 3.28 | 3.51 | 3.28 | 3.31 | 3.1963 | -0.04 (-1.19%) | 700,000 |
24 Feb 2014 | HKD | 3.36 | 3.36 | 3.3 | 3.35 | 3.235 | -0.01 (-0.30%) | 298,000 |
21 Feb 2014 | HKD | 3.35 | 3.4 | 3.33 | 3.36 | 3.2446 | +0.01 (+0.30%) | 336,000 |
20 Feb 2014 | HKD | 3.36 | 3.38 | 3.3 | 3.35 | 3.235 | -0.05 (-1.47%) | 675,000 |
19 Feb 2014 | HKD | 3.46 | 3.51 | 3.39 | 3.4 | 3.2832 | 0.0 (0.0%) | 738,000 |
18 Feb 2014 | HKD | 3.5 | 3.52 | 3.35 | 3.4 | 3.2832 | -0.05 (-1.45%) | 2,338,000 |
17 Feb 2014 | HKD | 3.34 | 3.46 | 3.3 | 3.45 | 3.3315 | +0.15 (+4.55%) | 2,845,000 |
14 Feb 2014 | HKD | 3.33 | 3.33 | 3.23 | 3.3 | 3.1867 | -0.01 (-0.30%) | 1,378,000 |
13 Feb 2014 | HKD | 3.25 | 3.32 | 3.19 | 3.31 | 3.1963 | +0.1 (+3.12%) | 3,026,000 |
12 Feb 2014 | HKD | 3.04 | 3.25 | 2.99 | 3.21 | 3.0998 | +0.22 (+7.36%) | 2,430,000 |
11 Feb 2014 | HKD | 3 | 3.03 | 2.98 | 2.99 | 2.8873 | -0.01 (-0.33%) | 657,000 |
10 Feb 2014 | HKD | 2.9 | 3.04 | 2.9 | 3 | 2.897 | +0.06 (+2.04%) | 1,365,000 |
7 Feb 2014 | HKD | 2.9 | 2.97 | 2.89 | 2.94 | 2.839 | +0.03 (+1.03%) | 409,000 |
6 Feb 2014 | HKD | 2.91 | 2.96 | 2.89 | 2.91 | 2.8101 | 0.0 (0.0%) | 105,000 |
5 Feb 2014 | HKD | 2.95 | 2.98 | 2.88 | 2.91 | 2.8101 | +0.02 (+0.69%) | 288,000 |
4 Feb 2014 | HKD | 2.9 | 2.95 | 2.85 | 2.89 | 2.7908 | 0.0 (0.0%) | 190,000 |
3 Feb 2014 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.7908 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.7908 | 0.0 (0.0%) | 0 |