Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | HKD | 3.98 | 4 | 3.73 | 4 | 4 | +0.31 (+8.40%) | 122,000 |
18 Feb 2014 | HKD | 3.52 | 3.88 | 3.48 | 3.69 | 3.69 | 0.0 (0.0%) | 360,000 |
17 Feb 2014 | HKD | 3.53 | 3.72 | 3.48 | 3.69 | 3.69 | -0.09 (-2.38%) | 168,000 |
14 Feb 2014 | HKD | 3.67 | 3.8 | 3.65 | 3.78 | 3.78 | +0.22 (+6.18%) | 164,000 |
13 Feb 2014 | HKD | 3.35 | 3.59 | 3.35 | 3.56 | 3.56 | -0.17 (-4.56%) | 128,000 |
12 Feb 2014 | HKD | 3.77 | 3.91 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 422,000 |
11 Feb 2014 | HKD | 3.74 | 3.74 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 24,000 |
10 Feb 2014 | HKD | 4 | 4 | 3.73 | 3.74 | 3.74 | -0.51 (-12%) | 616,000 |
7 Feb 2014 | HKD | 4.1 | 4.46 | 4.1 | 4.25 | 4.25 | -0.29 (-6.39%) | 44,000 |
6 Feb 2014 | HKD | 4.68 | 4.68 | 4.16 | 4.54 | 4.54 | -0.05 (-1.09%) | 122,000 |
5 Feb 2014 | HKD | 4.19 | 4.68 | 4.18 | 4.59 | 4.59 | +0.46 (+11.14%) | 478,000 |
4 Feb 2014 | HKD | 3.55 | 4.5 | 3.55 | 4.13 | 4.13 | +0.66 (+19.02%) | 412,000 |
3 Feb 2014 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.13 | 3.52 | 3.13 | 3.47 | 3.47 | +0.4 (+13.03%) | 206,000 |
29 Jan 2014 | HKD | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | +0.05 (+1.66%) | 8,000 |
28 Jan 2014 | HKD | 3.05 | 3.12 | 3.02 | 3.02 | 3.02 | -0.35 (-10.39%) | 71,000 |
27 Jan 2014 | HKD | 2.81 | 3.37 | 2.8 | 3.37 | 3.37 | +0.49 (+17.01%) | 237,000 |
24 Jan 2014 | HKD | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 20,000 |
23 Jan 2014 | HKD | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | +0.1 (+3.60%) | 22,000 |
22 Jan 2014 | HKD | 2.8 | 2.8 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 18,000 |
21 Jan 2014 | HKD | 2.88 | 2.88 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 26,000 |
20 Jan 2014 | HKD | 2.66 | 2.8 | 2.66 | 2.8 | 2.8 | -0.08 (-2.78%) | 58,000 |
17 Jan 2014 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
16 Jan 2014 | HKD | 2.8 | 2.88 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 12,000 |
15 Jan 2014 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.01 (+0.35%) | 40,000 |
14 Jan 2014 | HKD | 2.91 | 2.92 | 2.87 | 2.87 | 2.87 | +0.2 (+7.49%) | 34,000 |
13 Jan 2014 | HKD | 2.88 | 2.88 | 2.67 | 2.67 | 2.67 | +0.02 (+0.75%) | 286,000 |
10 Jan 2014 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.03 (+1.15%) | 0 |
9 Jan 2014 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.01 (+0.38%) | 0 |