Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 290,000 |
5 Feb 2014 | HKD | 0.51 | 0.56 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 295,000 |
4 Feb 2014 | HKD | 0.57 | 0.57 | 0.5 | 0.52 | 0.52 | -0.05 (-8.77%) | 1,365,000 |
3 Feb 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
29 Jan 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
28 Jan 2014 | HKD | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 520,000 |
27 Jan 2014 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 350,000 |
24 Jan 2014 | HKD | 0.51 | 0.6 | 0.5 | 0.58 | 0.58 | +0.05 (+9.43%) | 11,925,000 |
23 Jan 2014 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 250,000 |
22 Jan 2014 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 185,000 |
21 Jan 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 435,000 |
20 Jan 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 915,000 |
17 Jan 2014 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 330,000 |
16 Jan 2014 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 385,000 |
15 Jan 2014 | HKD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 645,000 |
14 Jan 2014 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 640,000 |
13 Jan 2014 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,145,000 |
10 Jan 2014 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 770,000 |
9 Jan 2014 | HKD | 0.58 | 0.6 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,475,000 |
8 Jan 2014 | HKD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 1,940,000 |
7 Jan 2014 | HKD | 0.62 | 0.64 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,355,000 |
6 Jan 2014 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 850,000 |
3 Jan 2014 | HKD | 0.57 | 0.65 | 0.57 | 0.61 | 0.61 | +0.05 (+8.93%) | 4,400,000 |
2 Jan 2014 | HKD | 0.6 | 0.6 | 0.52 | 0.56 | 0.56 | -0.05 (-8.20%) | 3,770,000 |
1 Jan 2014 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.62 | 0.69 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 7,480,000 |
30 Dec 2013 | HKD | 0.465 | 0.59 | 0.465 | 0.59 | 0.59 | +0.125 (+26.88%) | 3,305,000 |
27 Dec 2013 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 20,000 |