Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2014 | HKD | 2.97 | 2.97 | 2.86 | 2.89 | 2.7908 | -0.02 (-0.69%) | 104,000 |
29 Jan 2014 | HKD | 2.88 | 2.92 | 2.88 | 2.91 | 2.8101 | +0.03 (+1.04%) | 109,000 |
28 Jan 2014 | HKD | 2.9 | 2.94 | 2.87 | 2.88 | 2.7811 | -0.07 (-2.37%) | 141,000 |
27 Jan 2014 | HKD | 2.91 | 2.95 | 2.84 | 2.95 | 2.8487 | 0.0 (0.0%) | 398,000 |
24 Jan 2014 | HKD | 2.97 | 3.04 | 2.95 | 2.95 | 2.8487 | -0.05 (-1.67%) | 525,000 |
23 Jan 2014 | HKD | 3.04 | 3.05 | 2.97 | 3 | 2.897 | +0.01 (+0.33%) | 769,000 |
22 Jan 2014 | HKD | 2.96 | 3.04 | 2.96 | 2.99 | 2.8873 | +0.04 (+1.36%) | 500,000 |
21 Jan 2014 | HKD | 2.96 | 3.05 | 2.95 | 2.95 | 2.8487 | -0.03 (-1.01%) | 1,140,000 |
20 Jan 2014 | HKD | 3 | 3.05 | 2.96 | 2.98 | 2.8777 | -0.02 (-0.67%) | 190,000 |
17 Jan 2014 | HKD | 2.98 | 3.05 | 2.95 | 3 | 2.897 | +0.02 (+0.67%) | 904,000 |
16 Jan 2014 | HKD | 3 | 3.15 | 2.96 | 2.98 | 2.8777 | +0.02 (+0.68%) | 1,224,000 |
15 Jan 2014 | HKD | 3 | 3.05 | 2.95 | 2.96 | 2.8584 | +0.05 (+1.72%) | 2,142,000 |
14 Jan 2014 | HKD | 2.85 | 2.94 | 2.8 | 2.91 | 2.8101 | 0.0 (0.0%) | 546,000 |
13 Jan 2014 | HKD | 2.92 | 2.96 | 2.83 | 2.91 | 2.8101 | -0.05 (-1.69%) | 524,000 |
10 Jan 2014 | HKD | 3.07 | 3.08 | 2.93 | 2.96 | 2.8584 | +0.03 (+1.02%) | 90,000 |
9 Jan 2014 | HKD | 3.07 | 3.09 | 2.93 | 2.93 | 2.8294 | -0.11 (-3.62%) | 269,000 |
8 Jan 2014 | HKD | 3.05 | 3.1 | 3.01 | 3.04 | 2.9356 | -0.01 (-0.33%) | 682,000 |
7 Jan 2014 | HKD | 3.01 | 3.08 | 2.99 | 3.05 | 2.9453 | +0.05 (+1.67%) | 466,000 |
6 Jan 2014 | HKD | 2.89 | 3 | 2.89 | 3 | 2.897 | +0.11 (+3.81%) | 444,000 |
3 Jan 2014 | HKD | 2.99 | 2.99 | 2.88 | 2.89 | 2.7908 | -0.1 (-3.34%) | 281,000 |
2 Jan 2014 | HKD | 2.97 | 2.99 | 2.96 | 2.99 | 2.8873 | +0.04 (+1.36%) | 334,000 |
1 Jan 2014 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.8487 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 2.98 | 2.98 | 2.95 | 2.95 | 2.8487 | 0.0 (0.0%) | 19,000 |
30 Dec 2013 | HKD | 2.9 | 2.96 | 2.9 | 2.95 | 2.8487 | +0.05 (+1.72%) | 253,000 |
27 Dec 2013 | HKD | 2.88 | 2.91 | 2.87 | 2.9 | 2.8004 | +0.02 (+0.69%) | 266,000 |
26 Dec 2013 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.7811 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.7811 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.7811 | +0.01 (+0.35%) | 2,000 |
23 Dec 2013 | HKD | 2.85 | 2.89 | 2.83 | 2.87 | 2.7714 | +0.02 (+0.70%) | 112,000 |
20 Dec 2013 | HKD | 2.88 | 2.93 | 2.83 | 2.85 | 2.7521 | -0.03 (-1.04%) | 166,000 |