Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | HKD | 0.265 | 0.275 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 19,915,000 |
18 Feb 2014 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | -0.015 (-5.36%) | 14,090,000 |
17 Feb 2014 | HKD | 0.255 | 0.28 | 0.246 | 0.28 | 0.28 | +0.025 (+9.80%) | 41,295,000 |
14 Feb 2014 | HKD | 0.255 | 0.255 | 0.249 | 0.255 | 0.255 | 0.0 (0.0%) | 25,431,000 |
13 Feb 2014 | HKD | 0.25 | 0.265 | 0.247 | 0.255 | 0.255 | -0.01 (-3.77%) | 33,070,000 |
12 Feb 2014 | HKD | 0.285 | 0.29 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 15,827,000 |
11 Feb 2014 | HKD | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 24,517,000 |
10 Feb 2014 | HKD | 0.295 | 0.3 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 22,525,000 |
7 Feb 2014 | HKD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 14,010,000 |
6 Feb 2014 | HKD | 0.3 | 0.3 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 26,542,000 |
5 Feb 2014 | HKD | 0.315 | 0.325 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 12,285,000 |
4 Feb 2014 | HKD | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 17,390,000 |
3 Feb 2014 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.305 | 0.34 | 0.305 | 0.325 | 0.325 | -0.01 (-2.99%) | 21,855,000 |
29 Jan 2014 | HKD | 0.34 | 0.36 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 61,922,246 |
28 Jan 2014 | HKD | 0.255 | 0.33 | 0.255 | 0.325 | 0.325 | +0.055 (+20.37%) | 44,654,578 |
27 Jan 2014 | HKD | 0.26 | 0.285 | 0.24 | 0.27 | 0.27 | -0.02 (-6.90%) | 36,898,000 |
24 Jan 2014 | HKD | 0.325 | 0.33 | 0.28 | 0.29 | 0.29 | -0.045 (-13.43%) | 51,117,000 |
23 Jan 2014 | HKD | 0.355 | 0.36 | 0.305 | 0.335 | 0.335 | -0.015 (-4.29%) | 45,961,000 |
22 Jan 2014 | HKD | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -0.03 (-7.89%) | 73,703,000 |
21 Jan 2014 | HKD | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 59,365,000 |
20 Jan 2014 | HKD | 0.385 | 0.425 | 0.375 | 0.38 | 0.38 | +0.02 (+5.56%) | 191,942,500 |
17 Jan 2014 | HKD | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 41,501,000 |
16 Jan 2014 | HKD | 0.385 | 0.39 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 47,420,000 |
15 Jan 2014 | HKD | 0.36 | 0.395 | 0.345 | 0.38 | 0.38 | +0.03 (+8.57%) | 162,480,984 |
14 Jan 2014 | HKD | 0.365 | 0.375 | 0.335 | 0.35 | 0.35 | -0.015 (-4.11%) | 86,337,000 |
13 Jan 2014 | HKD | 0.37 | 0.39 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 50,223,500 |
10 Jan 2014 | HKD | 0.37 | 0.39 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 21,143,000 |
9 Jan 2014 | HKD | 0.4 | 0.41 | 0.35 | 0.37 | 0.37 | -0.03 (-7.50%) | 56,075,500 |