Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | HKD | 4.44 | 4.54 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 8,642,262 |
13 May 2014 | HKD | 4.46 | 4.5 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 5,089,873 |
12 May 2014 | HKD | 4.42 | 4.56 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 7,391,282 |
9 May 2014 | HKD | 4.56 | 4.56 | 4.41 | 4.46 | 4.46 | -0.11 (-2.41%) | 5,588,000 |
8 May 2014 | HKD | 4.49 | 4.59 | 4.45 | 4.57 | 4.57 | +0.06 (+1.33%) | 9,163,936 |
7 May 2014 | HKD | 4.48 | 4.52 | 4.4 | 4.51 | 4.51 | +0.06 (+1.35%) | 8,874,000 |
6 May 2014 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 4.43 | 4.48 | 4.35 | 4.45 | 4.45 | +0.02 (+0.45%) | 3,583,274 |
2 May 2014 | HKD | 4.45 | 4.5 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 6,680,996 |
1 May 2014 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 4.4 | 4.41 | 4.33 | 4.4 | 4.4 | +0.02 (+0.46%) | 6,683,300 |
29 Apr 2014 | HKD | 4.36 | 4.39 | 4.25 | 4.38 | 4.38 | +0.05 (+1.15%) | 7,634,911 |
28 Apr 2014 | HKD | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | +0.01 (+0.23%) | 5,086,000 |
25 Apr 2014 | HKD | 4.25 | 4.38 | 4.25 | 4.32 | 4.32 | 0.0 (0.0%) | 7,797,200 |
24 Apr 2014 | HKD | 4.27 | 4.4 | 4.25 | 4.32 | 4.32 | +0.08 (+1.89%) | 13,435,650 |
23 Apr 2014 | HKD | 4.26 | 4.28 | 4.2 | 4.24 | 4.24 | -0.04 (-0.93%) | 13,720,230 |
22 Apr 2014 | HKD | 4.51 | 4.56 | 4.21 | 4.28 | 4.28 | -0.29 (-6.35%) | 32,852,441 |
21 Apr 2014 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 4.57 | 4.6 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 4,720,339 |
16 Apr 2014 | HKD | 4.56 | 4.6 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 8,178,000 |
15 Apr 2014 | HKD | 4.67 | 4.67 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 7,409,000 |
14 Apr 2014 | HKD | 4.65 | 4.72 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 5,394,000 |
11 Apr 2014 | HKD | 4.86 | 4.86 | 4.61 | 4.65 | 4.65 | -0.21 (-4.32%) | 18,471,670 |
10 Apr 2014 | HKD | 4.75 | 4.91 | 4.68 | 4.86 | 4.86 | +0.14 (+2.97%) | 23,684,480 |
9 Apr 2014 | HKD | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | +0.08 (+1.72%) | 16,486,000 |
8 Apr 2014 | HKD | 4.6 | 4.66 | 4.55 | 4.64 | 4.64 | +0.08 (+1.75%) | 10,996,400 |
7 Apr 2014 | HKD | 4.67 | 4.68 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 23,938,000 |
4 Apr 2014 | HKD | 4.62 | 4.74 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 13,882,680 |
3 Apr 2014 | HKD | 4.64 | 4.72 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 13,818,000 |