Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 4.62 | 4.62 | 4.48 | 4.54 | 4.54 | -0.03 (-0.66%) | 6,351,000 |
29 Apr 2014 | HKD | 4.6 | 4.64 | 4.5 | 4.57 | 4.57 | 0.0 (0.0%) | 12,318,500 |
28 Apr 2014 | HKD | 4.71 | 4.75 | 4.44 | 4.57 | 4.57 | -0.16 (-3.38%) | 21,077,000 |
25 Apr 2014 | HKD | 4.78 | 4.85 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 7,726,000 |
24 Apr 2014 | HKD | 4.77 | 4.87 | 4.75 | 4.79 | 4.79 | +0.05 (+1.05%) | 6,614,000 |
23 Apr 2014 | HKD | 4.85 | 4.88 | 4.72 | 4.74 | 4.74 | -0.12 (-2.47%) | 12,334,000 |
22 Apr 2014 | HKD | 5 | 5.03 | 4.81 | 4.86 | 4.86 | -0.17 (-3.38%) | 19,634,000 |
21 Apr 2014 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 5.02 | 5.1 | 4.96 | 5.03 | 5.03 | +0.03 (+0.60%) | 12,367,000 |
16 Apr 2014 | HKD | 5 | 5.07 | 4.88 | 5 | 5 | +0.05 (+1.01%) | 19,280,000 |
15 Apr 2014 | HKD | 5.21 | 5.25 | 4.92 | 4.95 | 4.95 | -0.26 (-4.99%) | 28,758,500 |
14 Apr 2014 | HKD | 5.37 | 5.52 | 5.17 | 5.21 | 5.21 | -0.16 (-2.98%) | 31,569,500 |
11 Apr 2014 | HKD | 5.55 | 5.65 | 5.25 | 5.37 | 5.37 | -0.15 (-2.72%) | 88,140,003 |
10 Apr 2014 | HKD | 5.12 | 5.73 | 5 | 5.52 | 5.52 | +0.42 (+8.24%) | 89,308,598 |
9 Apr 2014 | HKD | 5.12 | 5.2 | 5.01 | 5.1 | 5.1 | +0.02 (+0.39%) | 13,201,500 |
8 Apr 2014 | HKD | 4.92 | 5.16 | 4.9 | 5.08 | 5.08 | +0.21 (+4.31%) | 22,714,000 |
7 Apr 2014 | HKD | 4.93 | 5 | 4.87 | 4.87 | 4.87 | -0.18 (-3.56%) | 9,089,500 |
4 Apr 2014 | HKD | 5.02 | 5.07 | 4.91 | 5.05 | 5.05 | +0.02 (+0.40%) | 11,215,500 |
3 Apr 2014 | HKD | 4.96 | 5.04 | 4.92 | 5.03 | 5.03 | +0.03 (+0.60%) | 17,510,000 |
2 Apr 2014 | HKD | 4.69 | 5.02 | 4.69 | 5 | 5 | +0.31 (+6.61%) | 26,782,500 |
1 Apr 2014 | HKD | 4.76 | 4.78 | 4.64 | 4.69 | 4.69 | -0.03 (-0.64%) | 7,668,000 |
31 Mar 2014 | HKD | 4.78 | 4.85 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 14,826,540 |
28 Mar 2014 | HKD | 4.7 | 4.71 | 4.57 | 4.71 | 4.71 | +0.01 (+0.21%) | 11,877,500 |
27 Mar 2014 | HKD | 4.69 | 4.72 | 4.4 | 4.7 | 4.7 | +0.09 (+1.95%) | 17,210,500 |
26 Mar 2014 | HKD | 4.57 | 4.67 | 4.55 | 4.61 | 4.61 | +0.09 (+1.99%) | 8,388,500 |
25 Mar 2014 | HKD | 4.72 | 4.73 | 4.48 | 4.52 | 4.52 | -0.17 (-3.62%) | 7,487,864 |
24 Mar 2014 | HKD | 4.6 | 4.8 | 4.5 | 4.69 | 4.69 | +0.14 (+3.08%) | 12,175,500 |
21 Mar 2014 | HKD | 4.3 | 4.56 | 4.22 | 4.55 | 4.55 | +0.25 (+5.81%) | 11,782,915 |