Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | HKD | 2.6 | 2.65 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,147,014 |
17 Mar 2014 | HKD | 2.6 | 2.6 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 818,000 |
14 Mar 2014 | HKD | 2.63 | 2.63 | 2.55 | 2.6 | 2.6 | -0.07 (-2.62%) | 2,520,000 |
13 Mar 2014 | HKD | 2.7 | 2.71 | 2.58 | 2.67 | 2.67 | -0.02 (-0.74%) | 2,068,000 |
12 Mar 2014 | HKD | 2.73 | 2.73 | 2.65 | 2.69 | 2.69 | -0.05 (-1.82%) | 2,109,177 |
11 Mar 2014 | HKD | 2.71 | 2.81 | 2.71 | 2.74 | 2.74 | +0.04 (+1.48%) | 1,031,253 |
10 Mar 2014 | HKD | 2.67 | 2.86 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 3,042,108 |
7 Mar 2014 | HKD | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -0.06 (-2.20%) | 2,285,000 |
6 Mar 2014 | HKD | 2.73 | 2.78 | 2.71 | 2.73 | 2.73 | -0.04 (-1.44%) | 1,141,000 |
5 Mar 2014 | HKD | 2.77 | 2.78 | 2.7 | 2.77 | 2.77 | +0.03 (+1.09%) | 1,128,000 |
4 Mar 2014 | HKD | 2.75 | 2.78 | 2.7 | 2.74 | 2.74 | +0.01 (+0.37%) | 923,500 |
3 Mar 2014 | HKD | 2.74 | 2.77 | 2.68 | 2.73 | 2.73 | -0.05 (-1.80%) | 2,000,000 |
28 Feb 2014 | HKD | 2.83 | 2.83 | 2.73 | 2.78 | 2.78 | -0.03 (-1.07%) | 1,654,000 |
27 Feb 2014 | HKD | 2.82 | 2.82 | 2.75 | 2.81 | 2.81 | 0.0 (0.0%) | 1,364,806 |
26 Feb 2014 | HKD | 2.8 | 2.81 | 2.75 | 2.81 | 2.81 | +0.03 (+1.08%) | 1,103,570 |
25 Feb 2014 | HKD | 2.89 | 2.89 | 2.73 | 2.78 | 2.78 | -0.11 (-3.81%) | 3,403,102 |
24 Feb 2014 | HKD | 2.82 | 2.89 | 2.79 | 2.89 | 2.89 | +0.07 (+2.48%) | 1,795,000 |
21 Feb 2014 | HKD | 2.84 | 2.84 | 2.77 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,214,072 |
20 Feb 2014 | HKD | 2.85 | 2.87 | 2.79 | 2.83 | 2.83 | -0.02 (-0.70%) | 1,927,170 |
19 Feb 2014 | HKD | 2.85 | 2.93 | 2.78 | 2.85 | 2.85 | 0.0 (0.0%) | 5,788,500 |
18 Feb 2014 | HKD | 2.82 | 2.87 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 2,220,000 |
17 Feb 2014 | HKD | 2.74 | 2.85 | 2.7 | 2.81 | 2.81 | +0.1 (+3.69%) | 5,844,000 |
14 Feb 2014 | HKD | 2.73 | 2.79 | 2.64 | 2.71 | 2.71 | 0.0 (0.0%) | 2,291,228 |
13 Feb 2014 | HKD | 2.63 | 2.78 | 2.59 | 2.71 | 2.71 | +0.12 (+4.63%) | 6,503,000 |
12 Feb 2014 | HKD | 2.6 | 2.68 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 1,853,000 |
11 Feb 2014 | HKD | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,258,000 |
10 Feb 2014 | HKD | 2.61 | 2.69 | 2.61 | 2.64 | 2.64 | +0.04 (+1.54%) | 2,319,500 |
7 Feb 2014 | HKD | 2.72 | 2.74 | 2.55 | 2.6 | 2.6 | -0.05 (-1.89%) | 5,425,000 |
6 Feb 2014 | HKD | 2.67 | 2.77 | 2.59 | 2.65 | 2.65 | -0.03 (-1.12%) | 4,551,500 |
5 Feb 2014 | HKD | 2.75 | 2.9 | 2.61 | 2.68 | 2.68 | -0.09 (-3.25%) | 11,077,642 |