Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2014 | HKD | 9.18 | 9.29 | 8.69 | 8.85 | 8.85 | -0.16 (-1.78%) | 7,597,500 |
4 Feb 2014 | HKD | 8.78 | 9.25 | 8.68 | 9.01 | 9.01 | -0.07 (-0.77%) | 10,880,000 |
3 Feb 2014 | HKD | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 8.92 | 9.13 | 8.55 | 9.08 | 9.08 | +0.14 (+1.57%) | 6,980,000 |
29 Jan 2014 | HKD | 8.64 | 9.17 | 8.6 | 8.94 | 8.94 | +0.51 (+6.05%) | 12,004,000 |
28 Jan 2014 | HKD | 8.24 | 8.56 | 8.16 | 8.43 | 8.43 | +0.19 (+2.31%) | 10,076,000 |
27 Jan 2014 | HKD | 8.13 | 8.45 | 7.6 | 8.24 | 8.24 | -0.46 (-5.29%) | 29,076,000 |
24 Jan 2014 | HKD | 9 | 9.28 | 8.68 | 8.7 | 8.7 | -0.45 (-4.92%) | 14,167,000 |
23 Jan 2014 | HKD | 9.35 | 9.5 | 8.96 | 9.15 | 9.15 | -0.19 (-2.03%) | 10,548,600 |
22 Jan 2014 | HKD | 9.7 | 9.99 | 9.11 | 9.34 | 9.34 | -0.36 (-3.71%) | 14,502,100 |
21 Jan 2014 | HKD | 9.9 | 10.06 | 9.35 | 9.7 | 9.7 | 0.0 (0.0%) | 22,137,100 |
20 Jan 2014 | HKD | 9.05 | 9.73 | 9.01 | 9.7 | 9.7 | +0.77 (+8.62%) | 30,420,000 |
17 Jan 2014 | HKD | 8.81 | 9.2 | 8.81 | 8.93 | 8.93 | +0.12 (+1.36%) | 17,134,000 |
16 Jan 2014 | HKD | 9.11 | 9.21 | 8.71 | 8.81 | 8.81 | -0.18 (-2.00%) | 17,637,100 |
15 Jan 2014 | HKD | 9.28 | 9.54 | 8.62 | 8.99 | 8.99 | -0.02 (-0.22%) | 45,461,289 |
14 Jan 2014 | HKD | 10.1 | 10.48 | 8.74 | 9.01 | 9.01 | -1.27 (-12.35%) | 51,914,398 |
13 Jan 2014 | HKD | 10.3 | 10.74 | 9.8 | 10.28 | 10.28 | +0.39 (+3.94%) | 35,197,047 |
10 Jan 2014 | HKD | 9.68 | 10.84 | 9.2 | 9.89 | 9.89 | -0.01 (-0.10%) | 104,698,398 |
9 Jan 2014 | HKD | 8.6 | 10.92 | 8.5 | 9.9 | 9.9 | +2.23 (+29.07%) | 183,776,297 |
8 Jan 2014 | HKD | 6.04 | 7.69 | 5.92 | 7.67 | 7.67 | +1.76 (+29.78%) | 98,186,000 |
7 Jan 2014 | HKD | 6.19 | 6.24 | 5.81 | 5.91 | 5.91 | -0.16 (-2.64%) | 21,937,000 |
6 Jan 2014 | HKD | 5.78 | 6.15 | 5.76 | 6.07 | 6.07 | +0.41 (+7.24%) | 39,084,000 |
3 Jan 2014 | HKD | 5.7 | 6.34 | 5.5 | 5.66 | 5.66 | -0.14 (-2.41%) | 56,387,199 |
2 Jan 2014 | HKD | 5.29 | 5.8 | 5.07 | 5.8 | 5.8 | +0.65 (+12.62%) | 28,605,000 |
1 Jan 2014 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 4.81 | 5.33 | 4.81 | 5.15 | 5.15 | +0.37 (+7.74%) | 21,606,000 |
30 Dec 2013 | HKD | 4.9 | 4.93 | 4.58 | 4.78 | 4.78 | -0.04 (-0.83%) | 19,834,000 |
27 Dec 2013 | HKD | 4.6 | 4.96 | 4.6 | 4.82 | 4.82 | +0.26 (+5.70%) | 31,770,000 |
26 Dec 2013 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |