Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | HKD | 0.52 | 0.56 | 0.5 | 0.55 | 0.55 | +0.04 (+7.84%) | 1,168,000 |
19 Feb 2014 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 948,000 |
18 Feb 2014 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 188,000 |
17 Feb 2014 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 164,000 |
14 Feb 2014 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 16,000 |
13 Feb 2014 | HKD | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 212,000 |
12 Feb 2014 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 92,000 |
11 Feb 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 4,000 |
10 Feb 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 208,000 |
7 Feb 2014 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 536,000 |
6 Feb 2014 | HKD | 0.5 | 0.53 | 0.49 | 0.53 | 0.53 | 0.0 (0.0%) | 164,000 |
5 Feb 2014 | HKD | 0.54 | 0.54 | 0.485 | 0.53 | 0.53 | 0.0 (0.0%) | 180,000 |
4 Feb 2014 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 380,000 |
3 Feb 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 16,000 |
29 Jan 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 100,000 |
28 Jan 2014 | HKD | 0.54 | 0.59 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 828,000 |
27 Jan 2014 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 424,000 |
24 Jan 2014 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 624,000 |
23 Jan 2014 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 984,000 |
22 Jan 2014 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 652,000 |
21 Jan 2014 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 52,000 |
20 Jan 2014 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 236,000 |
17 Jan 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 80,000 |
16 Jan 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 124,000 |
15 Jan 2014 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 44,000 |
14 Jan 2014 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 256,000 |
13 Jan 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
10 Jan 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 236,000 |