Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 4,111,300 |
13 Feb 2014 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 21,450,000 |
12 Feb 2014 | HKD | 0.465 | 0.56 | 0.465 | 0.55 | 0.55 | +0.09 (+19.57%) | 49,620,000 |
11 Feb 2014 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 17,489,464 |
10 Feb 2014 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 12,620,000 |
7 Feb 2014 | HKD | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 22,553,521 |
6 Feb 2014 | HKD | 0.495 | 0.5 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 15,991,136 |
5 Feb 2014 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 15,279,100 |
4 Feb 2014 | HKD | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 24,470,000 |
3 Feb 2014 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 5,380,000 |
29 Jan 2014 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 6,910,000 |
28 Jan 2014 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 14,142,861 |
27 Jan 2014 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 31,320,000 |
24 Jan 2014 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 25,240,000 |
23 Jan 2014 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 5,650,000 |
22 Jan 2014 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 11,280,000 |
21 Jan 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 12,490,000 |
20 Jan 2014 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 7,304,200 |
17 Jan 2014 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 8,760,000 |
16 Jan 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 6,240,000 |
15 Jan 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 9,820,000 |
14 Jan 2014 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 6,936,800 |
13 Jan 2014 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,530,000 |
10 Jan 2014 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 19,470,000 |
9 Jan 2014 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,870,000 |
8 Jan 2014 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 6,886,020 |
7 Jan 2014 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 6,990,000 |
6 Jan 2014 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,840,000 |