Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | HKD | 3.21 | 3.38 | 3.21 | 3.32 | 3.32 | +0.05 (+1.53%) | 28,153,000 |
1 Apr 2014 | HKD | 3.3 | 3.3 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 6,644,000 |
31 Mar 2014 | HKD | 3.2 | 3.29 | 3.2 | 3.27 | 3.27 | +0.01 (+0.31%) | 14,421,100 |
28 Mar 2014 | HKD | 3.17 | 3.29 | 3.13 | 3.26 | 3.26 | +0.11 (+3.49%) | 22,523,000 |
27 Mar 2014 | HKD | 3.04 | 3.2 | 3.04 | 3.15 | 3.15 | +0.14 (+4.65%) | 18,536,000 |
26 Mar 2014 | HKD | 3 | 3.04 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 7,192,487 |
25 Mar 2014 | HKD | 2.98 | 3.04 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 12,629,000 |
24 Mar 2014 | HKD | 2.87 | 3.01 | 2.86 | 3.01 | 3.01 | +0.09 (+3.08%) | 19,880,330 |
21 Mar 2014 | HKD | 2.85 | 2.96 | 2.85 | 2.92 | 2.92 | +0.07 (+2.46%) | 15,510,000 |
20 Mar 2014 | HKD | 2.88 | 2.93 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 6,458,000 |
19 Mar 2014 | HKD | 2.87 | 2.93 | 2.85 | 2.9 | 2.9 | +0.03 (+1.05%) | 3,435,000 |
18 Mar 2014 | HKD | 2.89 | 2.93 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 4,507,000 |
17 Mar 2014 | HKD | 2.8 | 2.87 | 2.8 | 2.86 | 2.86 | +0.03 (+1.06%) | 6,423,000 |
14 Mar 2014 | HKD | 2.8 | 2.86 | 2.78 | 2.83 | 2.83 | -0.02 (-0.70%) | 10,002,000 |
13 Mar 2014 | HKD | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | +0.04 (+1.42%) | 10,696,730 |
12 Mar 2014 | HKD | 2.78 | 2.84 | 2.77 | 2.81 | 2.81 | 0.0 (0.0%) | 9,366,000 |
11 Mar 2014 | HKD | 2.8 | 2.82 | 2.75 | 2.81 | 2.81 | 0.0 (0.0%) | 11,653,000 |
10 Mar 2014 | HKD | 2.79 | 2.81 | 2.73 | 2.81 | 2.81 | 0.0 (0.0%) | 13,361,000 |
7 Mar 2014 | HKD | 2.81 | 2.84 | 2.71 | 2.81 | 2.81 | -0.01 (-0.35%) | 6,318,000 |
6 Mar 2014 | HKD | 2.82 | 2.83 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 8,838,000 |
5 Mar 2014 | HKD | 2.85 | 2.85 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 8,769,800 |
4 Mar 2014 | HKD | 2.78 | 2.83 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 6,803,000 |
3 Mar 2014 | HKD | 2.71 | 2.81 | 2.7 | 2.8 | 2.8 | +0.06 (+2.19%) | 5,934,000 |
28 Feb 2014 | HKD | 2.73 | 2.76 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 4,444,000 |
27 Feb 2014 | HKD | 2.68 | 2.75 | 2.68 | 2.73 | 2.73 | +0.02 (+0.74%) | 2,601,000 |
26 Feb 2014 | HKD | 2.64 | 2.72 | 2.64 | 2.71 | 2.71 | +0.03 (+1.12%) | 3,250,000 |
25 Feb 2014 | HKD | 2.68 | 2.75 | 2.67 | 2.68 | 2.68 | +0.02 (+0.75%) | 15,074,000 |
24 Feb 2014 | HKD | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -0.12 (-4.32%) | 15,809,000 |
21 Feb 2014 | HKD | 2.84 | 2.84 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 6,568,911 |
20 Feb 2014 | HKD | 2.8 | 2.85 | 2.77 | 2.8 | 2.8 | -0.03 (-1.06%) | 5,096,733 |