Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 1.98 | 2 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 4,510,000 |
5 Feb 2014 | HKD | 2.02 | 2.04 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 12,386,000 |
4 Feb 2014 | HKD | 2.05 | 2.06 | 1.97 | 1.99 | 1.99 | -0.11 (-5.24%) | 16,078,000 |
3 Feb 2014 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.07 | 2.12 | 2.02 | 2.1 | 2.1 | +0.01 (+0.48%) | 4,362,000 |
29 Jan 2014 | HKD | 2.04 | 2.1 | 2.03 | 2.09 | 2.09 | +0.08 (+3.98%) | 9,270,000 |
28 Jan 2014 | HKD | 2.09 | 2.12 | 1.95 | 2.01 | 2.01 | -0.06 (-2.90%) | 19,831,000 |
27 Jan 2014 | HKD | 2.27 | 2.27 | 2.06 | 2.07 | 2.07 | -0.24 (-10.39%) | 20,135,539 |
24 Jan 2014 | HKD | 2.44 | 2.45 | 2.29 | 2.31 | 2.31 | -0.15 (-6.10%) | 13,494,000 |
23 Jan 2014 | HKD | 2.5 | 2.52 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 3,145,082 |
22 Jan 2014 | HKD | 2.5 | 2.5 | 2.42 | 2.5 | 2.5 | +0.02 (+0.81%) | 3,576,000 |
21 Jan 2014 | HKD | 2.5 | 2.51 | 2.46 | 2.48 | 2.48 | -0.02 (-0.80%) | 3,460,000 |
20 Jan 2014 | HKD | 2.56 | 2.58 | 2.44 | 2.5 | 2.5 | +0.02 (+0.81%) | 9,417,873 |
17 Jan 2014 | HKD | 2.51 | 2.52 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 4,646,000 |
16 Jan 2014 | HKD | 2.55 | 2.55 | 2.42 | 2.5 | 2.5 | -0.03 (-1.19%) | 7,914,000 |
15 Jan 2014 | HKD | 2.59 | 2.59 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 7,356,000 |
14 Jan 2014 | HKD | 2.51 | 2.63 | 2.48 | 2.55 | 2.55 | +0.02 (+0.79%) | 20,185,801 |
13 Jan 2014 | HKD | 2.4 | 2.55 | 2.38 | 2.53 | 2.53 | +0.15 (+6.30%) | 20,677,820 |
10 Jan 2014 | HKD | 2.32 | 2.39 | 2.29 | 2.38 | 2.38 | +0.06 (+2.59%) | 8,160,000 |
9 Jan 2014 | HKD | 2.39 | 2.41 | 2.3 | 2.32 | 2.32 | -0.05 (-2.11%) | 8,341,659 |
8 Jan 2014 | HKD | 2.33 | 2.4 | 2.31 | 2.37 | 2.37 | +0.09 (+3.95%) | 16,660,510 |
7 Jan 2014 | HKD | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 4,016,000 |
6 Jan 2014 | HKD | 2.33 | 2.34 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 6,852,000 |
3 Jan 2014 | HKD | 2.3 | 2.35 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 10,438,000 |
2 Jan 2014 | HKD | 2.28 | 2.31 | 2.25 | 2.3 | 2.3 | +0.06 (+2.68%) | 6,745,000 |
1 Jan 2014 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 2.22 | 2.25 | 2.2 | 2.24 | 2.24 | +0.04 (+1.82%) | 3,148,934 |
30 Dec 2013 | HKD | 2.14 | 2.23 | 2.14 | 2.2 | 2.2 | +0.03 (+1.38%) | 4,238,000 |
27 Dec 2013 | HKD | 2.1 | 2.18 | 2.1 | 2.17 | 2.17 | +0.07 (+3.33%) | 4,882,000 |