Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | HKD | 0.41 | 0.41 | 0.375 | 0.385 | 0.2567 | -0.025 (-6.10%) | 172,000 |
31 Mar 2014 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.2733 | +0.005 (+1.23%) | 54,000 |
28 Mar 2014 | HKD | 0.43 | 0.43 | 0.4 | 0.405 | 0.27 | +0.005 (+1.25%) | 188,000 |
27 Mar 2014 | HKD | 0.405 | 0.415 | 0.39 | 0.4 | 0.2667 | -0.015 (-3.61%) | 310,000 |
26 Mar 2014 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.2767 | 0.0 (0.0%) | 0 |
25 Mar 2014 | HKD | 0.43 | 0.43 | 0.405 | 0.415 | 0.2767 | -0.02 (-4.60%) | 118,000 |
24 Mar 2014 | HKD | 0.46 | 0.46 | 0.41 | 0.435 | 0.29 | +0.02 (+4.82%) | 10,000 |
21 Mar 2014 | HKD | 0.44 | 0.44 | 0.415 | 0.415 | 0.2767 | -0.015 (-3.49%) | 302,000 |
20 Mar 2014 | HKD | 0.495 | 0.495 | 0.41 | 0.43 | 0.2867 | +0.015 (+3.61%) | 156,000 |
19 Mar 2014 | HKD | 0.42 | 0.435 | 0.415 | 0.415 | 0.2767 | -0.005 (-1.19%) | 352,000 |
18 Mar 2014 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.28 | +0.005 (+1.20%) | 2,000 |
17 Mar 2014 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.2767 | -0.005 (-1.19%) | 0 |
14 Mar 2014 | HKD | 0.485 | 0.485 | 0.4 | 0.42 | 0.28 | +0.005 (+1.20%) | 174,000 |
13 Mar 2014 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.2767 | +0.005 (+1.22%) | 120,000 |
12 Mar 2014 | HKD | 0.44 | 0.44 | 0.41 | 0.41 | 0.2733 | -0.01 (-2.38%) | 170,000 |
11 Mar 2014 | HKD | 0.405 | 0.445 | 0.4 | 0.42 | 0.28 | +0.015 (+3.70%) | 930,000 |
10 Mar 2014 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.27 | -0.01 (-2.41%) | 230,000 |
7 Mar 2014 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.2767 | 0.0 (0.0%) | 0 |
6 Mar 2014 | HKD | 0.395 | 0.42 | 0.385 | 0.415 | 0.2767 | +0.015 (+3.75%) | 788,000 |
5 Mar 2014 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.2667 | +0.03 (+8.11%) | 56,000 |
4 Mar 2014 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.2467 | -0.02 (-5.13%) | 2,000 |
3 Mar 2014 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 0.26 | +0.005 (+1.30%) | 300,000 |
28 Feb 2014 | HKD | 0.375 | 0.385 | 0.365 | 0.385 | 0.2567 | +0.005 (+1.32%) | 318,000 |
27 Feb 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2533 | 0.0 (0.0%) | 0 |
26 Feb 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2533 | -0.01 (-2.56%) | 150,000 |
25 Feb 2014 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.26 | +0.01 (+2.63%) | 460,000 |
24 Feb 2014 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.2533 | -0.01 (-2.56%) | 530,000 |
21 Feb 2014 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 0.26 | 0.0 (0.0%) | 162,000 |
20 Feb 2014 | HKD | 0.37 | 0.4 | 0.355 | 0.39 | 0.26 | +0.01 (+2.63%) | 596,000 |
19 Feb 2014 | HKD | 0.385 | 0.4 | 0.38 | 0.38 | 0.2533 | -0.01 (-2.56%) | 824,000 |