Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | HKD | 3.4 | 4.53 | 3.4 | 4.15 | 4.15 | +0.72 (+20.99%) | 69,329,000 |
8 Jan 2014 | HKD | 3.26 | 3.65 | 3.2 | 3.43 | 3.43 | +0.27 (+8.54%) | 32,736,000 |
7 Jan 2014 | HKD | 3.59 | 3.66 | 3.1 | 3.16 | 3.16 | -0.33 (-9.46%) | 22,892,801 |
6 Jan 2014 | HKD | 3.42 | 3.9 | 3.42 | 3.49 | 3.49 | -0.12 (-3.32%) | 27,392,000 |
3 Jan 2014 | HKD | 3.35 | 4 | 2.76 | 3.61 | 3.61 | +0.31 (+9.39%) | 82,382,000 |
2 Jan 2014 | HKD | 2.46 | 3.33 | 2.29 | 3.3 | 3.3 | +1.01 (+44.10%) | 66,540,203 |
1 Jan 2014 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.85 | 2.35 | 1.81 | 2.29 | 2.29 | +0.49 (+27.22%) | 42,198,000 |
30 Dec 2013 | HKD | 1.65 | 1.94 | 1.65 | 1.8 | 1.8 | +0.19 (+11.80%) | 47,688,000 |
27 Dec 2013 | HKD | 1.19 | 1.67 | 1.19 | 1.61 | 1.61 | +0.44 (+37.61%) | 50,436,000 |
26 Dec 2013 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.12 | 1.19 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 3,384,000 |
23 Dec 2013 | HKD | 1.04 | 1.22 | 1.01 | 1.12 | 1.12 | +0.11 (+10.89%) | 11,940,000 |
20 Dec 2013 | HKD | 1.11 | 1.12 | 0.97 | 1.01 | 1.01 | -0.06 (-5.61%) | 7,242,000 |
19 Dec 2013 | HKD | 1.22 | 1.25 | 1 | 1.07 | 1.07 | -0.13 (-10.83%) | 14,789,000 |
18 Dec 2013 | HKD | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,598,000 |
17 Dec 2013 | HKD | 1.27 | 1.35 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 20,118,000 |
16 Dec 2013 | HKD | 1.32 | 1.35 | 1.07 | 1.21 | 1.21 | -0.03 (-2.42%) | 34,218,000 |
13 Dec 2013 | HKD | 0.87 | 1.24 | 0.87 | 1.24 | 1.24 | +0.41 (+49.40%) | 69,618,000 |
12 Dec 2013 | HKD | 0.71 | 0.84 | 0.71 | 0.83 | 0.83 | +0.1 (+13.70%) | 13,860,000 |
11 Dec 2013 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,148,000 |
10 Dec 2013 | HKD | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 2,994,000 |
9 Dec 2013 | HKD | 0.78 | 0.78 | 0.7 | 0.74 | 0.74 | -0.01 (-1.33%) | 5,712,000 |
6 Dec 2013 | HKD | 0.8 | 0.82 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 9,060,000 |
5 Dec 2013 | HKD | 0.69 | 0.81 | 0.69 | 0.79 | 0.79 | +0.1 (+14.49%) | 33,390,000 |
4 Dec 2013 | HKD | 0.9 | 0.99 | 0.65 | 0.69 | 0.69 | 0.0 (0.0%) | 80,136,000 |