Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | HKD | 0.25 | 0.255 | 0.245 | 0.247 | 4.94 | +0.007 (+2.92%) | 1,836,000 |
8 May 2014 | HKD | 0.24 | 0.25 | 0.239 | 0.24 | 4.8 | 0.0 (0.0%) | 2,364,000 |
7 May 2014 | HKD | 0.242 | 0.242 | 0.239 | 0.24 | 4.8 | -0.002 (-0.83%) | 1,008,000 |
6 May 2014 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 4.84 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.219 | 0.285 | 0.205 | 0.242 | 4.84 | +0.04 (+19.80%) | 8,508,000 |
2 May 2014 | HKD | 0.205 | 0.212 | 0.202 | 0.202 | 4.04 | -0.008 (-3.81%) | 870,000 |
1 May 2014 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 4.2 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.211 | 0.214 | 0.204 | 0.21 | 4.2 | -0.005 (-2.33%) | 1,266,000 |
29 Apr 2014 | HKD | 0.215 | 0.218 | 0.21 | 0.215 | 4.3 | 0.0 (0.0%) | 708,000 |
28 Apr 2014 | HKD | 0.21 | 0.219 | 0.21 | 0.215 | 4.3 | -0.005 (-2.27%) | 2,310,000 |
25 Apr 2014 | HKD | 0.225 | 0.227 | 0.215 | 0.22 | 4.4 | -0.001 (-0.45%) | 990,000 |
24 Apr 2014 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 4.42 | -0.004 (-1.78%) | 858,000 |
23 Apr 2014 | HKD | 0.221 | 0.229 | 0.221 | 0.225 | 4.5 | -0.006 (-2.60%) | 990,000 |
22 Apr 2014 | HKD | 0.23 | 0.231 | 0.23 | 0.231 | 4.62 | -0.002 (-0.86%) | 1,506,000 |
21 Apr 2014 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 4.66 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 4.66 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.228 | 0.234 | 0.225 | 0.233 | 4.66 | -0.001 (-0.43%) | 1,788,000 |
16 Apr 2014 | HKD | 0.235 | 0.237 | 0.23 | 0.234 | 4.68 | -0.001 (-0.43%) | 1,080,000 |
15 Apr 2014 | HKD | 0.231 | 0.237 | 0.231 | 0.235 | 4.7 | +0.003 (+1.29%) | 762,000 |
14 Apr 2014 | HKD | 0.231 | 0.237 | 0.231 | 0.232 | 4.64 | -0.003 (-1.28%) | 1,110,000 |
11 Apr 2014 | HKD | 0.236 | 0.24 | 0.235 | 0.235 | 4.7 | -0.001 (-0.42%) | 1,980,000 |
10 Apr 2014 | HKD | 0.24 | 0.24 | 0.232 | 0.236 | 4.72 | -0.008 (-3.28%) | 3,114,000 |
9 Apr 2014 | HKD | 0.24 | 0.245 | 0.24 | 0.244 | 4.88 | +0.004 (+1.67%) | 1,074,000 |
8 Apr 2014 | HKD | 0.24 | 0.241 | 0.234 | 0.24 | 4.8 | -0.005 (-2.04%) | 954,000 |
7 Apr 2014 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 4.9 | -0.003 (-1.21%) | 108,000 |
4 Apr 2014 | HKD | 0.241 | 0.248 | 0.241 | 0.248 | 4.96 | -0.002 (-0.80%) | 168,000 |
3 Apr 2014 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 540,000 |
2 Apr 2014 | HKD | 0.26 | 0.27 | 0.25 | 0.25 | 5 | -0.01 (-3.85%) | 786,000 |
1 Apr 2014 | HKD | 0.247 | 0.275 | 0.247 | 0.26 | 5.2 | +0.01 (+4%) | 1,938,000 |
31 Mar 2014 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | -0.005 (-1.96%) | 732,000 |