Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 2,540,000 |
12 Feb 2014 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 970,000 |
11 Feb 2014 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,440,000 |
10 Feb 2014 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,710,000 |
7 Feb 2014 | HKD | 0.48 | 0.53 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 8,050,000 |
6 Feb 2014 | HKD | 0.5 | 0.5 | 0.46 | 0.48 | 0.48 | -0.02 (-4%) | 2,840,000 |
5 Feb 2014 | HKD | 0.52 | 0.55 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,500,000 |
4 Feb 2014 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,200,000 |
3 Feb 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 1,780,000 |
29 Jan 2014 | HKD | 0.57 | 0.58 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 7,410,000 |
28 Jan 2014 | HKD | 0.5 | 0.59 | 0.5 | 0.55 | 0.55 | +0.06 (+12.24%) | 52,620,000 |
27 Jan 2014 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.05 (-9.26%) | 5,080,000 |
24 Jan 2014 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 4,270,000 |
23 Jan 2014 | HKD | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,520,000 |
22 Jan 2014 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 8,210,000 |
21 Jan 2014 | HKD | 0.58 | 0.64 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 14,750,000 |
20 Jan 2014 | HKD | 0.61 | 0.63 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 8,140,000 |
17 Jan 2014 | HKD | 0.6 | 0.65 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 29,530,000 |
16 Jan 2014 | HKD | 0.7 | 0.72 | 0.56 | 0.58 | 0.58 | -0.07 (-10.77%) | 36,530,000 |
15 Jan 2014 | HKD | 0.64 | 0.7 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 23,450,000 |
14 Jan 2014 | HKD | 0.68 | 0.75 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 40,450,000 |
13 Jan 2014 | HKD | 0.57 | 0.69 | 0.5 | 0.68 | 0.68 | +0.11 (+19.30%) | 45,970,000 |
10 Jan 2014 | HKD | 0.63 | 0.68 | 0.57 | 0.57 | 0.57 | -0.07 (-10.94%) | 17,080,000 |
9 Jan 2014 | HKD | 0.69 | 0.71 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 23,170,000 |
8 Jan 2014 | HKD | 0.7 | 0.75 | 0.53 | 0.65 | 0.65 | -0.14 (-17.72%) | 69,280,000 |
7 Jan 2014 | HKD | 0.97 | 1.23 | 0.74 | 0.79 | 0.79 | -0.03 (-3.66%) | 128,905,000 |
6 Jan 2014 | HKD | 0.4 | 0.88 | 0.4 | 0.82 | 0.82 | +0.47 (+134.29%) | 168,524,984 |
3 Jan 2014 | HKD | 0.24 | 0.42 | 0.24 | 0.35 | 0.35 | +0.112 (+47.06%) | 52,630,000 |