Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 7,820,000 |
27 Mar 2014 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 8,380,000 |
26 Mar 2014 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 16,327,867 |
25 Mar 2014 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 4,410,000 |
24 Mar 2014 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 11,414,000 |
21 Mar 2014 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 20,444,095 |
20 Mar 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 8,200,000 |
19 Mar 2014 | HKD | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 20,740,000 |
18 Mar 2014 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 8,160,000 |
17 Mar 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 14,460,000 |
14 Mar 2014 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,840,000 |
13 Mar 2014 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 7,096,000 |
12 Mar 2014 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,210,000 |
11 Mar 2014 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 7,240,000 |
10 Mar 2014 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 10,571,100 |
7 Mar 2014 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 8,010,000 |
6 Mar 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 6,860,000 |
5 Mar 2014 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 5,553,809 |
4 Mar 2014 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 15,140,000 |
3 Mar 2014 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 13,160,000 |
28 Feb 2014 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 12,450,000 |
27 Feb 2014 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 7,010,000 |
26 Feb 2014 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 19,270,000 |
25 Feb 2014 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 26,699,972 |
24 Feb 2014 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 16,140,000 |
21 Feb 2014 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 23,450,000 |
20 Feb 2014 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 10,940,000 |
19 Feb 2014 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 38,565,112 |
18 Feb 2014 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 30,030,000 |
17 Feb 2014 | HKD | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 16,988,403 |