Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | HKD | 1.92 | 2.06 | 1.92 | 2.03 | 2.03 | +0.14 (+7.41%) | 22,916,000 |
20 Mar 2014 | HKD | 1.87 | 1.93 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 6,993,600 |
19 Mar 2014 | HKD | 1.87 | 1.96 | 1.82 | 1.89 | 1.89 | +0.05 (+2.72%) | 14,848,000 |
18 Mar 2014 | HKD | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 13,906,000 |
17 Mar 2014 | HKD | 1.96 | 1.97 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 25,480,000 |
14 Mar 2014 | HKD | 2.01 | 2.05 | 1.86 | 1.92 | 1.92 | -0.12 (-5.88%) | 19,984,000 |
13 Mar 2014 | HKD | 2.02 | 2.15 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 20,334,000 |
12 Mar 2014 | HKD | 2.1 | 2.12 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 21,175,000 |
11 Mar 2014 | HKD | 2.1 | 2.13 | 2.03 | 2.08 | 2.08 | -0.05 (-2.35%) | 22,496,029 |
10 Mar 2014 | HKD | 2.15 | 2.19 | 2.07 | 2.13 | 2.13 | -0.05 (-2.29%) | 21,696,000 |
7 Mar 2014 | HKD | 2.21 | 2.27 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 22,497,000 |
6 Mar 2014 | HKD | 2.14 | 2.28 | 2.11 | 2.18 | 2.18 | +0.07 (+3.32%) | 33,576,168 |
5 Mar 2014 | HKD | 1.99 | 2.11 | 1.94 | 2.11 | 2.11 | +0.13 (+6.57%) | 32,149,500 |
4 Mar 2014 | HKD | 1.98 | 2.04 | 1.84 | 1.98 | 1.98 | +0.02 (+1.02%) | 31,728,000 |
3 Mar 2014 | HKD | 1.9 | 2.15 | 1.9 | 1.96 | 1.96 | +0.02 (+1.03%) | 84,447,820 |
28 Feb 2014 | HKD | 1.7 | 1.98 | 1.69 | 1.94 | 1.94 | +0.24 (+14.12%) | 62,137,434 |
27 Feb 2014 | HKD | 1.62 | 1.8 | 1.62 | 1.7 | 1.7 | +0.1 (+6.25%) | 59,953,078 |
26 Feb 2014 | HKD | 1.56 | 1.61 | 1.5 | 1.6 | 1.6 | +0.03 (+1.91%) | 16,017,900 |
25 Feb 2014 | HKD | 1.62 | 1.63 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 23,379,000 |
24 Feb 2014 | HKD | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 23,012,000 |
21 Feb 2014 | HKD | 1.51 | 1.6 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 50,100,754 |
20 Feb 2014 | HKD | 1.5 | 1.55 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 24,832,000 |
19 Feb 2014 | HKD | 1.41 | 1.51 | 1.4 | 1.5 | 1.5 | +0.08 (+5.63%) | 18,931,000 |
18 Feb 2014 | HKD | 1.4 | 1.44 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 15,140,000 |
17 Feb 2014 | HKD | 1.3 | 1.44 | 1.3 | 1.42 | 1.42 | +0.12 (+9.23%) | 22,412,000 |
14 Feb 2014 | HKD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 8,044,000 |
13 Feb 2014 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 14,683,000 |
12 Feb 2014 | HKD | 1.33 | 1.34 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 9,909,000 |
11 Feb 2014 | HKD | 1.26 | 1.31 | 1.21 | 1.31 | 1.31 | +0.07 (+5.65%) | 15,334,000 |
10 Feb 2014 | HKD | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 7,532,000 |