Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 46 | 0.0 (0.0%) | 1,190,000 |
19 Mar 2014 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 46 | 0.0 (0.0%) | 3,900,000 |
18 Mar 2014 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 46 | 0.0 (0.0%) | 3,780,000 |
17 Mar 2014 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 46 | 0.0 (0.0%) | 4,760,000 |
14 Mar 2014 | HKD | 0.455 | 0.46 | 0.43 | 0.46 | 46 | +0.005 (+1.10%) | 6,550,000 |
13 Mar 2014 | HKD | 0.45 | 0.46 | 0.44 | 0.455 | 45.5 | +0.01 (+2.25%) | 6,110,000 |
12 Mar 2014 | HKD | 0.465 | 0.48 | 0.445 | 0.445 | 44.5 | -0.02 (-4.30%) | 5,540,000 |
11 Mar 2014 | HKD | 0.44 | 0.51 | 0.44 | 0.465 | 46.5 | +0.025 (+5.68%) | 18,150,000 |
10 Mar 2014 | HKD | 0.455 | 0.455 | 0.43 | 0.44 | 44 | -0.015 (-3.30%) | 8,430,000 |
7 Mar 2014 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 45.5 | -0.005 (-1.09%) | 1,540,000 |
6 Mar 2014 | HKD | 0.46 | 0.46 | 0.445 | 0.46 | 46 | +0.005 (+1.10%) | 3,350,000 |
5 Mar 2014 | HKD | 0.46 | 0.465 | 0.45 | 0.455 | 45.5 | -0.005 (-1.09%) | 2,520,000 |
4 Mar 2014 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 46 | 0.0 (0.0%) | 5,420,000 |
3 Mar 2014 | HKD | 0.465 | 0.475 | 0.455 | 0.46 | 46 | -0.015 (-3.16%) | 2,010,000 |
28 Feb 2014 | HKD | 0.475 | 0.475 | 0.465 | 0.475 | 47.5 | +0.005 (+1.06%) | 4,420,000 |
27 Feb 2014 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 47 | +0.01 (+2.17%) | 1,740,000 |
26 Feb 2014 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 46 | -0.005 (-1.08%) | 490,000 |
25 Feb 2014 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 46.5 | 0.0 (0.0%) | 1,880,000 |
24 Feb 2014 | HKD | 0.47 | 0.47 | 0.45 | 0.465 | 46.5 | 0.0 (0.0%) | 5,090,000 |
21 Feb 2014 | HKD | 0.47 | 0.475 | 0.455 | 0.465 | 46.5 | -0.005 (-1.06%) | 3,370,000 |
20 Feb 2014 | HKD | 0.485 | 0.485 | 0.46 | 0.47 | 47 | -0.015 (-3.09%) | 9,810,000 |
19 Feb 2014 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 48.5 | 0.0 (0.0%) | 7,360,000 |
18 Feb 2014 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 48.5 | -0.015 (-3%) | 7,320,000 |
17 Feb 2014 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 50 | 0.0 (0.0%) | 2,060,000 |
14 Feb 2014 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 50 | -0.01 (-1.96%) | 1,780,000 |
13 Feb 2014 | HKD | 0.58 | 0.59 | 0.495 | 0.51 | 51 | -0.01 (-1.92%) | 17,870,000 |
12 Feb 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 52 | -0.01 (-1.89%) | 700,000 |
11 Feb 2014 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 53 | -0.01 (-1.85%) | 800,000 |
10 Feb 2014 | HKD | 0.51 | 0.57 | 0.51 | 0.54 | 54 | +0.03 (+5.88%) | 7,410,000 |
7 Feb 2014 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 51 | +0.015 (+3.03%) | 25,520,000 |