Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | HKD | 0.36 | 0.39 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 18,275,000 |
1 Apr 2014 | HKD | 0.31 | 0.365 | 0.3 | 0.365 | 0.365 | +0.065 (+21.67%) | 37,076,000 |
31 Mar 2014 | HKD | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,000,000 |
28 Mar 2014 | HKD | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 4,066,500 |
27 Mar 2014 | HKD | 0.32 | 0.325 | 0.3 | 0.315 | 0.315 | -0.015 (-4.55%) | 15,720,000 |
26 Mar 2014 | HKD | 0.345 | 0.355 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 10,390,000 |
25 Mar 2014 | HKD | 0.355 | 0.37 | 0.325 | 0.345 | 0.345 | -0.015 (-4.17%) | 15,370,000 |
24 Mar 2014 | HKD | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 13,915,000 |
21 Mar 2014 | HKD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 19,645,500 |
20 Mar 2014 | HKD | 0.41 | 0.41 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 38,303,000 |
19 Mar 2014 | HKD | 0.345 | 0.405 | 0.345 | 0.39 | 0.39 | +0.05 (+14.71%) | 69,506,000 |
18 Mar 2014 | HKD | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 15,644,000 |
17 Mar 2014 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 10,558,000 |
14 Mar 2014 | HKD | 0.365 | 0.365 | 0.32 | 0.34 | 0.34 | -0.025 (-6.85%) | 42,759,000 |
13 Mar 2014 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 21,889,000 |
12 Mar 2014 | HKD | 0.395 | 0.4 | 0.375 | 0.38 | 0.38 | -0.025 (-6.17%) | 44,000,000 |
11 Mar 2014 | HKD | 0.415 | 0.425 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 61,244,000 |
10 Mar 2014 | HKD | 0.44 | 0.44 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 41,400,500 |
7 Mar 2014 | HKD | 0.4 | 0.44 | 0.355 | 0.43 | 0.43 | +0.04 (+10.26%) | 233,300,984 |
6 Mar 2014 | HKD | 0.395 | 0.43 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 70,746,492 |
5 Mar 2014 | HKD | 0.445 | 0.495 | 0.38 | 0.39 | 0.39 | -0.045 (-10.34%) | 260,120,000 |
4 Mar 2014 | HKD | 0.325 | 0.45 | 0.325 | 0.435 | 0.435 | +0.13 (+42.62%) | 343,686,031 |
3 Mar 2014 | HKD | 0.255 | 0.33 | 0.245 | 0.305 | 0.305 | +0.065 (+27.08%) | 135,884,984 |
28 Feb 2014 | HKD | 0.235 | 0.248 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 14,965,000 |
27 Feb 2014 | HKD | 0.23 | 0.238 | 0.23 | 0.235 | 0.235 | +0.006 (+2.62%) | 10,881,000 |
26 Feb 2014 | HKD | 0.225 | 0.24 | 0.225 | 0.229 | 0.229 | +0.004 (+1.78%) | 30,375,000 |
25 Feb 2014 | HKD | 0.247 | 0.248 | 0.225 | 0.225 | 0.225 | -0.021 (-8.54%) | 17,265,000 |
24 Feb 2014 | HKD | 0.255 | 0.255 | 0.24 | 0.246 | 0.246 | -0.009 (-3.53%) | 11,521,000 |
21 Feb 2014 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,233,000 |
20 Feb 2014 | HKD | 0.265 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 9,835,000 |