Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 2.09 | 2.11 | 2.03 | 2.1 | 2.1 | 0.0 (0.0%) | 1,790,000 |
29 Apr 2014 | HKD | 1.95 | 2.11 | 1.93 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,160,000 |
28 Apr 2014 | HKD | 2 | 2.08 | 2 | 2.07 | 2.07 | -0.02 (-0.96%) | 20,000 |
25 Apr 2014 | HKD | 2.02 | 2.12 | 1.9 | 2.09 | 2.09 | 0.0 (0.0%) | 260,000 |
24 Apr 2014 | HKD | 2.09 | 2.14 | 2.03 | 2.09 | 2.09 | -0.03 (-1.42%) | 230,000 |
23 Apr 2014 | HKD | 2.25 | 2.25 | 2.05 | 2.12 | 2.12 | -0.03 (-1.40%) | 470,000 |
22 Apr 2014 | HKD | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | +0.03 (+1.42%) | 25,000 |
21 Apr 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | +0.07 (+3.41%) | 240,000 |
16 Apr 2014 | HKD | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | -0.07 (-3.30%) | 420,000 |
15 Apr 2014 | HKD | 2.05 | 2.12 | 2.03 | 2.12 | 2.12 | 0.0 (0.0%) | 120,000 |
14 Apr 2014 | HKD | 2.08 | 2.12 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 55,000 |
11 Apr 2014 | HKD | 2.12 | 2.17 | 2.05 | 2.12 | 2.12 | -0.05 (-2.30%) | 525,000 |
10 Apr 2014 | HKD | 1.94 | 2.25 | 1.94 | 2.17 | 2.17 | +0.25 (+13.02%) | 5,125,000 |
9 Apr 2014 | HKD | 1.85 | 2.22 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 915,000 |
8 Apr 2014 | HKD | 2.06 | 2.06 | 1.81 | 1.85 | 1.85 | -0.22 (-10.63%) | 710,000 |
7 Apr 2014 | HKD | 2.05 | 2.11 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 200,000 |
4 Apr 2014 | HKD | 1.85 | 2.23 | 1.85 | 2.12 | 2.12 | +0.27 (+14.59%) | 7,985,000 |
3 Apr 2014 | HKD | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 15,000 |
2 Apr 2014 | HKD | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 180,000 |
1 Apr 2014 | HKD | 1.7 | 1.93 | 1.69 | 1.87 | 1.87 | +0.22 (+13.33%) | 6,174,500 |
31 Mar 2014 | HKD | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 105,000 |
28 Mar 2014 | HKD | 1.63 | 1.74 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 80,000 |
27 Mar 2014 | HKD | 1.75 | 1.75 | 1.6 | 1.68 | 1.68 | -0.09 (-5.08%) | 530,000 |
26 Mar 2014 | HKD | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 225,000 |
25 Mar 2014 | HKD | 1.65 | 1.85 | 1.63 | 1.77 | 1.77 | +0.04 (+2.31%) | 3,990,000 |
24 Mar 2014 | HKD | 1.55 | 1.95 | 1.54 | 1.73 | 1.73 | +0.24 (+16.11%) | 7,919,500 |
21 Mar 2014 | HKD | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 435,000 |