Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2014 | HKD | 8.95 | 9.3 | 8.95 | 9.15 | 9.15 | +0.23 (+2.58%) | 3,363,000 |
18 Mar 2014 | HKD | 8.98 | 9.1 | 8.9 | 8.92 | 8.92 | +0.11 (+1.25%) | 3,431,000 |
17 Mar 2014 | HKD | 9.09 | 9.17 | 8.42 | 8.81 | 8.81 | -0.27 (-2.97%) | 7,513,000 |
14 Mar 2014 | HKD | 9.09 | 9.15 | 8.81 | 9.08 | 9.08 | -0.13 (-1.41%) | 6,562,300 |
13 Mar 2014 | HKD | 9.3 | 9.65 | 9.13 | 9.21 | 9.21 | -0.01 (-0.11%) | 5,831,000 |
12 Mar 2014 | HKD | 9.85 | 9.85 | 9.05 | 9.22 | 9.22 | -0.67 (-6.77%) | 11,768,000 |
11 Mar 2014 | HKD | 10.2 | 10.2 | 9.8 | 9.89 | 9.89 | -0.17 (-1.69%) | 7,936,000 |
10 Mar 2014 | HKD | 10.18 | 10.26 | 9.97 | 10.06 | 10.06 | -0.12 (-1.18%) | 6,425,000 |
7 Mar 2014 | HKD | 10.5 | 10.52 | 9.97 | 10.18 | 10.18 | -0.24 (-2.30%) | 10,535,000 |
6 Mar 2014 | HKD | 10.66 | 10.72 | 10.08 | 10.42 | 10.42 | -0.1 (-0.95%) | 9,457,000 |
5 Mar 2014 | HKD | 10.6 | 10.82 | 10.46 | 10.52 | 10.52 | +0.06 (+0.57%) | 9,459,000 |
4 Mar 2014 | HKD | 10.38 | 10.6 | 10.06 | 10.46 | 10.46 | +0.2 (+1.95%) | 10,996,000 |
3 Mar 2014 | HKD | 9.8 | 10.5 | 9.75 | 10.26 | 10.26 | +0.36 (+3.64%) | 16,620,000 |
28 Feb 2014 | HKD | 9.71 | 9.98 | 9.42 | 9.9 | 9.9 | -0.16 (-1.59%) | 19,124,301 |
27 Feb 2014 | HKD | 9.99 | 10.62 | 9.97 | 10.06 | 10.06 | +0.09 (+0.90%) | 19,152,000 |
26 Feb 2014 | HKD | 9.8 | 10.08 | 9.71 | 9.97 | 9.97 | +0.1 (+1.01%) | 7,338,000 |
25 Feb 2014 | HKD | 10.58 | 10.62 | 9.61 | 9.87 | 9.87 | -0.53 (-5.10%) | 15,515,600 |
24 Feb 2014 | HKD | 10.5 | 10.78 | 10.22 | 10.4 | 10.4 | -0.02 (-0.19%) | 13,352,000 |
21 Feb 2014 | HKD | 10.7 | 10.82 | 10.14 | 10.42 | 10.42 | -0.02 (-0.19%) | 10,718,500 |
20 Feb 2014 | HKD | 10.34 | 10.88 | 10.14 | 10.44 | 10.44 | +0.1 (+0.97%) | 20,696,000 |
19 Feb 2014 | HKD | 9.69 | 10.82 | 9.67 | 10.34 | 10.34 | +0.74 (+7.71%) | 53,569,848 |
18 Feb 2014 | HKD | 9.66 | 9.95 | 9.25 | 9.6 | 9.6 | -0.04 (-0.41%) | 27,456,000 |
17 Feb 2014 | HKD | 8.3 | 9.72 | 8.28 | 9.64 | 9.64 | +1.4 (+16.99%) | 48,570,000 |
14 Feb 2014 | HKD | 8.1 | 8.4 | 7.79 | 8.24 | 8.24 | +0.14 (+1.73%) | 14,458,000 |
13 Feb 2014 | HKD | 8.75 | 8.86 | 8.09 | 8.1 | 8.1 | -0.51 (-5.92%) | 16,508,000 |
12 Feb 2014 | HKD | 9.05 | 9.05 | 8.38 | 8.61 | 8.61 | -0.35 (-3.91%) | 9,665,000 |
11 Feb 2014 | HKD | 9 | 9.11 | 8.93 | 8.96 | 8.96 | -0.02 (-0.22%) | 5,196,200 |
10 Feb 2014 | HKD | 8.9 | 9.11 | 8.82 | 8.98 | 8.98 | +0.16 (+1.81%) | 5,547,000 |
7 Feb 2014 | HKD | 9.08 | 9.08 | 8.75 | 8.82 | 8.82 | -0.07 (-0.79%) | 5,843,000 |
6 Feb 2014 | HKD | 8.9 | 9.03 | 8.79 | 8.89 | 8.89 | +0.04 (+0.45%) | 7,385,000 |