Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 42 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 42 | -0.01 (-2.33%) | 1,240,000 |
29 Apr 2014 | HKD | 0.405 | 0.43 | 0.405 | 0.43 | 43 | +0.02 (+4.88%) | 1,070,000 |
28 Apr 2014 | HKD | 0.44 | 0.445 | 0.41 | 0.41 | 41 | -0.04 (-8.89%) | 2,310,000 |
25 Apr 2014 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 45 | -0.005 (-1.10%) | 8,000,000 |
24 Apr 2014 | HKD | 0.49 | 0.49 | 0.445 | 0.455 | 45.5 | +0.005 (+1.11%) | 4,920,000 |
23 Apr 2014 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 45 | 0.0 (0.0%) | 8,430,000 |
22 Apr 2014 | HKD | 0.435 | 0.45 | 0.43 | 0.45 | 45 | +0.005 (+1.12%) | 4,060,000 |
21 Apr 2014 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 44.5 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 44.5 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.44 | 0.445 | 0.42 | 0.445 | 44.5 | +0.005 (+1.14%) | 2,780,000 |
16 Apr 2014 | HKD | 0.435 | 0.44 | 0.415 | 0.44 | 44 | +0.005 (+1.15%) | 2,930,000 |
15 Apr 2014 | HKD | 0.435 | 0.44 | 0.415 | 0.435 | 43.5 | +0.005 (+1.16%) | 2,300,000 |
14 Apr 2014 | HKD | 0.43 | 0.435 | 0.42 | 0.43 | 43 | +0.005 (+1.18%) | 960,000 |
11 Apr 2014 | HKD | 0.42 | 0.43 | 0.405 | 0.425 | 42.5 | +0.005 (+1.19%) | 2,180,000 |
10 Apr 2014 | HKD | 0.425 | 0.425 | 0.41 | 0.42 | 42 | 0.0 (0.0%) | 440,000 |
9 Apr 2014 | HKD | 0.4 | 0.425 | 0.395 | 0.42 | 42 | +0.02 (+5%) | 910,000 |
8 Apr 2014 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 40 | -0.025 (-5.88%) | 1,130,000 |
7 Apr 2014 | HKD | 0.43 | 0.43 | 0.42 | 0.425 | 42.5 | 0.0 (0.0%) | 180,000 |
4 Apr 2014 | HKD | 0.42 | 0.425 | 0.405 | 0.425 | 42.5 | +0.005 (+1.19%) | 3,490,000 |
3 Apr 2014 | HKD | 0.435 | 0.435 | 0.415 | 0.42 | 42 | -0.01 (-2.33%) | 750,000 |
2 Apr 2014 | HKD | 0.435 | 0.435 | 0.41 | 0.43 | 43 | +0.005 (+1.18%) | 1,650,000 |
1 Apr 2014 | HKD | 0.405 | 0.43 | 0.405 | 0.425 | 42.5 | +0.02 (+4.94%) | 4,690,000 |
31 Mar 2014 | HKD | 0.395 | 0.405 | 0.38 | 0.405 | 40.5 | +0.015 (+3.85%) | 6,180,000 |
28 Mar 2014 | HKD | 0.395 | 0.405 | 0.38 | 0.39 | 39 | +0.005 (+1.30%) | 1,400,000 |
27 Mar 2014 | HKD | 0.385 | 0.39 | 0.37 | 0.385 | 38.5 | +0.005 (+1.32%) | 1,620,000 |
26 Mar 2014 | HKD | 0.41 | 0.41 | 0.375 | 0.38 | 38 | -0.025 (-6.17%) | 5,040,000 |
25 Mar 2014 | HKD | 0.435 | 0.44 | 0.405 | 0.405 | 40.5 | -0.025 (-5.81%) | 4,380,000 |
24 Mar 2014 | HKD | 0.44 | 0.445 | 0.425 | 0.43 | 43 | -0.005 (-1.15%) | 4,450,000 |
21 Mar 2014 | HKD | 0.45 | 0.455 | 0.435 | 0.435 | 43.5 | -0.025 (-5.43%) | 3,490,000 |