Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 0.51 | 0.51 | 0.485 | 0.495 | 49.5 | -0.025 (-4.81%) | 3,810,000 |
5 Feb 2014 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 52 | +0.01 (+1.96%) | 1,690,000 |
4 Feb 2014 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 51 | -0.02 (-3.77%) | 3,010,000 |
3 Feb 2014 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 53 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 53 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 53 | +0.01 (+1.92%) | 160,000 |
29 Jan 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 52 | -0.02 (-3.70%) | 4,020,000 |
28 Jan 2014 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 54 | +0.02 (+3.85%) | 24,640,000 |
27 Jan 2014 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 52 | -0.03 (-5.45%) | 6,240,000 |
24 Jan 2014 | HKD | 0.58 | 0.59 | 0.53 | 0.55 | 55 | -0.02 (-3.51%) | 34,960,000 |
23 Jan 2014 | HKD | 0.51 | 0.63 | 0.51 | 0.57 | 57 | +0.06 (+11.76%) | 66,350,000 |
22 Jan 2014 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 51 | +0.025 (+5.15%) | 34,040,000 |
21 Jan 2014 | HKD | 0.475 | 0.485 | 0.47 | 0.485 | 48.5 | +0.01 (+2.11%) | 5,160,000 |
20 Jan 2014 | HKD | 0.47 | 0.475 | 0.455 | 0.475 | 47.5 | +0.005 (+1.06%) | 9,500,000 |
17 Jan 2014 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 47 | 0.0 (0.0%) | 6,020,000 |
16 Jan 2014 | HKD | 0.485 | 0.485 | 0.455 | 0.47 | 47 | -0.015 (-3.09%) | 10,990,000 |
15 Jan 2014 | HKD | 0.485 | 0.495 | 0.47 | 0.485 | 48.5 | 0.0 (0.0%) | 9,380,000 |
14 Jan 2014 | HKD | 0.46 | 0.52 | 0.435 | 0.485 | 48.5 | +0.025 (+5.43%) | 13,440,000 |
13 Jan 2014 | HKD | 0.5 | 0.5 | 0.44 | 0.46 | 46 | -0.05 (-9.80%) | 25,510,000 |
10 Jan 2014 | HKD | 0.465 | 0.57 | 0.465 | 0.51 | 51 | +0.03 (+6.25%) | 41,750,000 |
9 Jan 2014 | HKD | 0.73 | 0.75 | 0.425 | 0.48 | 48 | -0.3 (-38.46%) | 136,380,000 |
8 Jan 2014 | HKD | 1.18 | 1.19 | 0.77 | 0.78 | 78 | -0.41 (-34.45%) | 51,090,000 |
7 Jan 2014 | HKD | 1.25 | 1.26 | 1.12 | 1.19 | 119 | -0.06 (-4.80%) | 39,940,000 |
6 Jan 2014 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 125 | -0.01 (-0.79%) | 11,020,000 |
3 Jan 2014 | HKD | 1.26 | 1.27 | 1.23 | 1.26 | 126 | 0.0 (0.0%) | 14,198,350 |
2 Jan 2014 | HKD | 1.26 | 1.27 | 1.24 | 1.26 | 126 | 0.0 (0.0%) | 10,750,000 |
1 Jan 2014 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 126 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.29 | 1.31 | 1.24 | 1.26 | 126 | -0.03 (-2.33%) | 28,190,000 |
30 Dec 2013 | HKD | 1.22 | 1.47 | 1.22 | 1.29 | 129 | +0.09 (+7.50%) | 48,470,000 |
27 Dec 2013 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 120 | -0.02 (-1.64%) | 15,800,000 |