Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 2.01 | 2.06 | 2 | 2.05 | 392.9167 | +0.01 (+0.49%) | 2,304,000 |
5 Feb 2014 | HKD | 2 | 2.13 | 2 | 2.04 | 391 | +0.03 (+1.49%) | 1,374,908 |
4 Feb 2014 | HKD | 2 | 2.06 | 1.97 | 2.01 | 385.25 | -0.05 (-2.43%) | 2,209,347 |
3 Feb 2014 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 394.8333 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 394.8333 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.06 | 2.08 | 2.02 | 2.06 | 394.8333 | -0.02 (-0.96%) | 1,043,000 |
29 Jan 2014 | HKD | 2.1 | 2.1 | 2.06 | 2.08 | 398.6667 | -0.06 (-2.80%) | 1,803,626 |
28 Jan 2014 | HKD | 2.08 | 2.2 | 2.08 | 2.14 | 410.1667 | +0.02 (+0.94%) | 307,000 |
27 Jan 2014 | HKD | 2.15 | 2.15 | 2.1 | 2.12 | 406.3333 | -0.07 (-3.20%) | 1,215,000 |
24 Jan 2014 | HKD | 2.21 | 2.22 | 2.18 | 2.19 | 419.75 | -0.04 (-1.79%) | 736,000 |
23 Jan 2014 | HKD | 2.25 | 2.28 | 2.22 | 2.23 | 427.4167 | -0.05 (-2.19%) | 1,836,103 |
22 Jan 2014 | HKD | 2.23 | 2.29 | 2.21 | 2.28 | 437 | +0.05 (+2.24%) | 631,670 |
21 Jan 2014 | HKD | 2.2 | 2.25 | 2.19 | 2.23 | 427.4167 | -0.02 (-0.89%) | 1,598,878 |
20 Jan 2014 | HKD | 2.3 | 2.32 | 2.21 | 2.25 | 431.25 | -0.03 (-1.32%) | 1,038,000 |
17 Jan 2014 | HKD | 2.31 | 2.33 | 2.27 | 2.28 | 437 | -0.05 (-2.15%) | 1,299,052 |
16 Jan 2014 | HKD | 2.36 | 2.39 | 2.31 | 2.33 | 446.5833 | -0.01 (-0.43%) | 2,033,000 |
15 Jan 2014 | HKD | 2.4 | 2.44 | 2.33 | 2.34 | 448.5 | -0.01 (-0.43%) | 3,696,000 |
14 Jan 2014 | HKD | 2.38 | 2.38 | 2.33 | 2.35 | 450.4167 | -0.03 (-1.26%) | 3,092,000 |
13 Jan 2014 | HKD | 2.33 | 2.44 | 2.33 | 2.38 | 456.1667 | +0.05 (+2.15%) | 4,626,046 |
10 Jan 2014 | HKD | 2.32 | 2.33 | 2.29 | 2.33 | 446.5833 | +0.03 (+1.30%) | 3,103,676 |
9 Jan 2014 | HKD | 2.15 | 2.32 | 2.11 | 2.3 | 440.8333 | +0.13 (+5.99%) | 3,522,792 |
8 Jan 2014 | HKD | 2.27 | 2.27 | 2.14 | 2.17 | 415.9167 | -0.06 (-2.69%) | 3,169,001 |
7 Jan 2014 | HKD | 2.32 | 2.36 | 2.22 | 2.23 | 427.4167 | -0.11 (-4.70%) | 3,406,091 |
6 Jan 2014 | HKD | 2.23 | 2.34 | 2.22 | 2.34 | 448.5 | +0.23 (+10.90%) | 8,703,000 |
3 Jan 2014 | HKD | 2.2 | 2.34 | 2.07 | 2.11 | 404.4167 | +0.04 (+1.93%) | 10,648,836 |
2 Jan 2014 | HKD | 2.11 | 2.13 | 2.03 | 2.07 | 396.75 | -0.06 (-2.82%) | 4,501,244 |
1 Jan 2014 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 408.25 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.98 | 2.16 | 1.98 | 2.13 | 408.25 | +0.14 (+7.04%) | 3,614,322 |
30 Dec 2013 | HKD | 2.06 | 2.06 | 1.95 | 1.99 | 381.4167 | -0.12 (-5.69%) | 11,119,757 |
27 Dec 2013 | HKD | 2.21 | 2.22 | 2.1 | 2.11 | 404.4167 | -0.08 (-3.65%) | 3,542,607 |