Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | HKD | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | +0.01 (+0.34%) | 22,000 |
1 Apr 2014 | HKD | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | -0.1 (-3.32%) | 28,000 |
31 Mar 2014 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 58,000 |
28 Mar 2014 | HKD | 3.04 | 3.08 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 134,000 |
27 Mar 2014 | HKD | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 2,000 |
26 Mar 2014 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
25 Mar 2014 | HKD | 3.1 | 3.1 | 3.03 | 3.03 | 3.03 | +0.01 (+0.33%) | 4,000 |
24 Mar 2014 | HKD | 3.19 | 3.22 | 2.98 | 3.02 | 3.02 | -0.12 (-3.82%) | 342,000 |
21 Mar 2014 | HKD | 3.31 | 3.31 | 3.14 | 3.14 | 3.14 | -0.17 (-5.14%) | 456,000 |
20 Mar 2014 | HKD | 3.5 | 3.56 | 3.3 | 3.31 | 3.31 | -0.26 (-7.28%) | 130,000 |
19 Mar 2014 | HKD | 3.58 | 3.58 | 3.45 | 3.57 | 3.57 | -0.17 (-4.55%) | 286,000 |
18 Mar 2014 | HKD | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 20,000 |
17 Mar 2014 | HKD | 3.66 | 3.74 | 3.66 | 3.73 | 3.73 | +0.23 (+6.57%) | 236,000 |
14 Mar 2014 | HKD | 3.55 | 3.56 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 108,000 |
13 Mar 2014 | HKD | 3.6 | 3.7 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 168,000 |
12 Mar 2014 | HKD | 3.6 | 3.6 | 3.54 | 3.6 | 3.6 | -0.12 (-3.23%) | 348,000 |
11 Mar 2014 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 26,000 |
10 Mar 2014 | HKD | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 10,000 |
7 Mar 2014 | HKD | 3.65 | 3.72 | 3.6 | 3.69 | 3.69 | -0.13 (-3.40%) | 50,000 |
6 Mar 2014 | HKD | 4.05 | 4.05 | 3.7 | 3.82 | 3.82 | -0.14 (-3.54%) | 124,000 |
5 Mar 2014 | HKD | 4.1 | 4.1 | 3.8 | 3.96 | 3.96 | -0.14 (-3.41%) | 168,000 |
4 Mar 2014 | HKD | 4.23 | 4.23 | 4.1 | 4.1 | 4.1 | +0.2 (+5.13%) | 6,000 |
3 Mar 2014 | HKD | 3.9 | 4.05 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 227,500 |
28 Feb 2014 | HKD | 3.9 | 3.9 | 3.87 | 4 | 4 | +0.04 (+1.01%) | 14,000 |
27 Feb 2014 | HKD | 4 | 4 | 3.85 | 3.96 | 3.96 | -0.04 (-1%) | 96,000 |
26 Feb 2014 | HKD | 4.01 | 4.01 | 4 | 4 | 4 | +0.05 (+1.27%) | 14,000 |
25 Feb 2014 | HKD | 4 | 4.05 | 3.8 | 3.95 | 3.95 | -0.15 (-3.66%) | 70,000 |
24 Feb 2014 | HKD | 4 | 4.16 | 3.96 | 4.1 | 4.1 | +0.18 (+4.59%) | 138,000 |
21 Feb 2014 | HKD | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 30,000 |
20 Feb 2014 | HKD | 3.84 | 4.1 | 3.84 | 4 | 4 | 0.0 (0.0%) | 326,000 |