Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | HKD | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.2 (-4.12%) | 15,000 |
28 Mar 2014 | HKD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
27 Mar 2014 | HKD | 4.9 | 4.9 | 4.86 | 4.86 | 4.86 | -0.2 (-3.95%) | 2,000 |
26 Mar 2014 | HKD | 5 | 5.07 | 4.99 | 5.06 | 5.06 | +0.06 (+1.20%) | 35,000 |
25 Mar 2014 | HKD | 5.01 | 5.01 | 5 | 5 | 5 | -0.4 (-7.41%) | 10,000 |
24 Mar 2014 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 0 |
21 Mar 2014 | HKD | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | +0.37 (+7.30%) | 10,000 |
20 Mar 2014 | HKD | 5 | 5 | 5 | 5.07 | 5.07 | -0.13 (-2.50%) | 3,000 |
19 Mar 2014 | HKD | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,500 |
18 Mar 2014 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.05 (+0.98%) | 1,000 |
17 Mar 2014 | HKD | 5.06 | 5.06 | 5.06 | 5.1 | 5.1 | -0.2 (-3.77%) | 5,000 |
14 Mar 2014 | HKD | 5.2 | 5.36 | 4.9 | 5.3 | 5.3 | -0.1 (-1.85%) | 62,000 |
13 Mar 2014 | HKD | 5.39 | 5.4 | 5.39 | 5.4 | 5.4 | +0.02 (+0.37%) | 3,000 |
12 Mar 2014 | HKD | 5.3 | 5.38 | 5.25 | 5.38 | 5.38 | -0.04 (-0.74%) | 19,000 |
11 Mar 2014 | HKD | 5.3 | 5.42 | 5.25 | 5.42 | 5.42 | 0.0 (0.0%) | 27,000 |
10 Mar 2014 | HKD | 5.78 | 5.78 | 5.4 | 5.42 | 5.42 | -0.36 (-6.23%) | 30,000 |
7 Mar 2014 | HKD | 5.9 | 5.9 | 5.78 | 5.78 | 5.78 | -0.07 (-1.20%) | 14,000 |
6 Mar 2014 | HKD | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | -0.2 (-3.31%) | 8,000 |
5 Mar 2014 | HKD | 5.99 | 6.05 | 5.91 | 6.05 | 6.05 | -0.15 (-2.42%) | 13,000 |
4 Mar 2014 | HKD | 5.71 | 6.2 | 5.64 | 6.2 | 6.2 | +0.31 (+5.26%) | 56,000 |
3 Mar 2014 | HKD | 5.42 | 6.78 | 5.42 | 5.89 | 5.89 | +0.66 (+12.62%) | 205,000 |
28 Feb 2014 | HKD | 5.19 | 5.29 | 5.18 | 5.23 | 5.23 | +0.04 (+0.77%) | 29,000 |
27 Feb 2014 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
26 Feb 2014 | HKD | 4.99 | 5.19 | 4.99 | 5.19 | 5.19 | +0.31 (+6.35%) | 35,000 |
25 Feb 2014 | HKD | 5.07 | 5.08 | 4.88 | 4.88 | 4.88 | +0.06 (+1.24%) | 37,000 |
24 Feb 2014 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.18 (-3.60%) | 10,000 |
21 Feb 2014 | HKD | 4.91 | 5.01 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 30,000 |
20 Feb 2014 | HKD | 4.96 | 5.04 | 4.71 | 4.9 | 4.9 | -0.19 (-3.73%) | 28,000 |
19 Feb 2014 | HKD | 5.1 | 5.12 | 5.08 | 5.09 | 5.09 | -0.21 (-3.96%) | 7,500 |
18 Feb 2014 | HKD | 5.3 | 5.3 | 5.29 | 5.3 | 5.3 | +0.15 (+2.91%) | 17,000 |