Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | HKD | 2.47 | 2.48 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 701,000 |
28 Apr 2014 | HKD | 2.45 | 2.5 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,163,000 |
25 Apr 2014 | HKD | 2.49 | 2.51 | 2.44 | 2.47 | 2.47 | -0.02 (-0.80%) | 1,190,000 |
24 Apr 2014 | HKD | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 344,000 |
23 Apr 2014 | HKD | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 568,114 |
22 Apr 2014 | HKD | 2.48 | 2.55 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 519,120 |
21 Apr 2014 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 2.5 | 2.51 | 2.48 | 2.49 | 2.49 | +0.02 (+0.81%) | 377,400 |
16 Apr 2014 | HKD | 2.48 | 2.51 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 558,000 |
15 Apr 2014 | HKD | 2.5 | 2.52 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 326,000 |
14 Apr 2014 | HKD | 2.49 | 2.53 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 991,560 |
11 Apr 2014 | HKD | 2.54 | 2.54 | 2.47 | 2.48 | 2.48 | -0.06 (-2.36%) | 1,293,100 |
10 Apr 2014 | HKD | 2.51 | 2.56 | 2.5 | 2.54 | 2.54 | +0.03 (+1.20%) | 670,108 |
9 Apr 2014 | HKD | 2.5 | 2.53 | 2.5 | 2.51 | 2.51 | +0.04 (+1.62%) | 505,642 |
8 Apr 2014 | HKD | 2.47 | 2.5 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 419,000 |
7 Apr 2014 | HKD | 2.49 | 2.51 | 2.43 | 2.48 | 2.48 | -0.02 (-0.80%) | 709,000 |
4 Apr 2014 | HKD | 2.54 | 2.55 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 547,500 |
3 Apr 2014 | HKD | 2.57 | 2.61 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 929,896 |
2 Apr 2014 | HKD | 2.56 | 2.58 | 2.51 | 2.56 | 2.56 | +0.03 (+1.19%) | 678,000 |
1 Apr 2014 | HKD | 2.51 | 2.57 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 796,370 |
31 Mar 2014 | HKD | 2.45 | 2.58 | 2.44 | 2.54 | 2.54 | +0.08 (+3.25%) | 1,005,000 |
28 Mar 2014 | HKD | 2.44 | 2.49 | 2.44 | 2.46 | 2.46 | +0.04 (+1.65%) | 805,000 |
27 Mar 2014 | HKD | 2.5 | 2.51 | 2.36 | 2.42 | 2.42 | -0.07 (-2.81%) | 3,346,000 |
26 Mar 2014 | HKD | 2.52 | 2.52 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 682,541 |
25 Mar 2014 | HKD | 2.55 | 2.58 | 2.49 | 2.49 | 2.49 | -0.08 (-3.11%) | 2,095,000 |
24 Mar 2014 | HKD | 2.57 | 2.6 | 2.5 | 2.57 | 2.57 | +0.03 (+1.18%) | 986,000 |
21 Mar 2014 | HKD | 2.51 | 2.58 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 828,076 |
20 Mar 2014 | HKD | 2.55 | 2.58 | 2.5 | 2.52 | 2.52 | -0.06 (-2.33%) | 1,029,000 |
19 Mar 2014 | HKD | 2.59 | 2.61 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 921,100 |