Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2014 | HKD | 2.67 | 2.69 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 21,133,000 |
27 Feb 2014 | HKD | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -0.04 (-1.48%) | 33,569,101 |
26 Feb 2014 | HKD | 2.63 | 2.71 | 2.62 | 2.7 | 2.7 | +0.06 (+2.27%) | 17,003,000 |
25 Feb 2014 | HKD | 2.67 | 2.7 | 2.62 | 2.64 | 2.64 | -0.04 (-1.49%) | 19,252,000 |
24 Feb 2014 | HKD | 2.68 | 2.68 | 2.61 | 2.68 | 2.68 | 0.0 (0.0%) | 21,589,000 |
21 Feb 2014 | HKD | 2.7 | 2.71 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 19,552,000 |
20 Feb 2014 | HKD | 2.7 | 2.73 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 30,107,000 |
19 Feb 2014 | HKD | 2.73 | 2.74 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 20,382,000 |
18 Feb 2014 | HKD | 2.73 | 2.75 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 20,164,000 |
17 Feb 2014 | HKD | 2.81 | 2.83 | 2.7 | 2.72 | 2.72 | -0.06 (-2.16%) | 37,624,000 |
14 Feb 2014 | HKD | 2.82 | 2.84 | 2.75 | 2.78 | 2.78 | -0.03 (-1.07%) | 21,297,000 |
13 Feb 2014 | HKD | 2.85 | 2.86 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 37,086,000 |
12 Feb 2014 | HKD | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | +0.07 (+2.57%) | 39,394,000 |
11 Feb 2014 | HKD | 2.67 | 2.74 | 2.67 | 2.72 | 2.72 | +0.06 (+2.26%) | 35,269,000 |
10 Feb 2014 | HKD | 2.62 | 2.68 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 18,917,000 |
7 Feb 2014 | HKD | 2.6 | 2.64 | 2.58 | 2.63 | 2.63 | +0.06 (+2.33%) | 20,615,000 |
6 Feb 2014 | HKD | 2.54 | 2.58 | 2.53 | 2.57 | 2.57 | +0.04 (+1.58%) | 26,045,000 |
5 Feb 2014 | HKD | 2.52 | 2.54 | 2.48 | 2.53 | 2.53 | +0.03 (+1.20%) | 20,126,000 |
4 Feb 2014 | HKD | 2.5 | 2.52 | 2.44 | 2.5 | 2.5 | -0.08 (-3.10%) | 36,114,326 |
3 Feb 2014 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.55 | 2.58 | 2.53 | 2.58 | 2.58 | -0.03 (-1.15%) | 27,236,000 |
29 Jan 2014 | HKD | 2.58 | 2.67 | 2.57 | 2.61 | 2.61 | +0.06 (+2.35%) | 36,572,300 |
28 Jan 2014 | HKD | 2.53 | 2.58 | 2.53 | 2.55 | 2.55 | -0.03 (-1.16%) | 42,249,000 |
27 Jan 2014 | HKD | 2.59 | 2.6 | 2.46 | 2.58 | 2.58 | -0.1 (-3.73%) | 54,279,000 |
24 Jan 2014 | HKD | 2.74 | 2.75 | 2.66 | 2.68 | 2.68 | -0.09 (-3.25%) | 59,528,542 |
23 Jan 2014 | HKD | 2.87 | 2.87 | 2.75 | 2.77 | 2.77 | -0.07 (-2.46%) | 107,879,000 |
22 Jan 2014 | HKD | 2.72 | 2.86 | 2.7 | 2.84 | 2.84 | +0.15 (+5.58%) | 113,457,500 |
21 Jan 2014 | HKD | 2.66 | 2.72 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 36,542,000 |
20 Jan 2014 | HKD | 2.76 | 2.76 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 52,374,000 |