Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2014 | HKD | 0.43 | 0.53 | 0.43 | 0.52 | 1.04 | +0.095 (+22.35%) | 480,895,000 |
2 Apr 2014 | HKD | 0.435 | 0.445 | 0.42 | 0.425 | 0.85 | -0.01 (-2.30%) | 62,515,000 |
1 Apr 2014 | HKD | 0.43 | 0.44 | 0.415 | 0.435 | 0.87 | +0.02 (+4.82%) | 66,345,000 |
31 Mar 2014 | HKD | 0.42 | 0.43 | 0.41 | 0.415 | 0.83 | -0.005 (-1.19%) | 19,310,000 |
28 Mar 2014 | HKD | 0.425 | 0.425 | 0.405 | 0.42 | 0.84 | +0.01 (+2.44%) | 40,095,000 |
27 Mar 2014 | HKD | 0.4 | 0.41 | 0.385 | 0.41 | 0.82 | +0.01 (+2.50%) | 38,955,000 |
26 Mar 2014 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.8 | 0.0 (0.0%) | 8,190,000 |
25 Mar 2014 | HKD | 0.41 | 0.415 | 0.4 | 0.4 | 0.8 | -0.005 (-1.23%) | 15,130,000 |
24 Mar 2014 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.81 | 0.0 (0.0%) | 10,570,000 |
21 Mar 2014 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 0.81 | 0.0 (0.0%) | 11,280,000 |
20 Mar 2014 | HKD | 0.43 | 0.435 | 0.4 | 0.405 | 0.81 | -0.03 (-6.90%) | 34,025,000 |
19 Mar 2014 | HKD | 0.395 | 0.435 | 0.39 | 0.435 | 0.87 | +0.04 (+10.13%) | 55,905,000 |
18 Mar 2014 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.79 | +0.005 (+1.28%) | 6,650,000 |
17 Mar 2014 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.78 | +0.005 (+1.30%) | 8,335,000 |
14 Mar 2014 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.77 | -0.005 (-1.28%) | 6,205,000 |
13 Mar 2014 | HKD | 0.4 | 0.405 | 0.39 | 0.39 | 0.78 | -0.005 (-1.27%) | 3,965,000 |
12 Mar 2014 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 0.79 | 0.0 (0.0%) | 7,730,000 |
11 Mar 2014 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.79 | -0.005 (-1.25%) | 3,545,000 |
10 Mar 2014 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.8 | -0.005 (-1.23%) | 6,370,000 |
7 Mar 2014 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.81 | -0.005 (-1.22%) | 8,965,000 |
6 Mar 2014 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.82 | 0.0 (0.0%) | 6,295,000 |
5 Mar 2014 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.82 | -0.005 (-1.20%) | 9,240,000 |
4 Mar 2014 | HKD | 0.41 | 0.425 | 0.41 | 0.415 | 0.83 | +0.01 (+2.47%) | 8,995,000 |
3 Mar 2014 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.81 | -0.01 (-2.41%) | 5,910,000 |
28 Feb 2014 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.83 | 0.0 (0.0%) | 4,895,000 |
27 Feb 2014 | HKD | 0.41 | 0.415 | 0.4 | 0.415 | 0.83 | +0.005 (+1.22%) | 3,275,000 |
26 Feb 2014 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.82 | 0.0 (0.0%) | 4,745,000 |
25 Feb 2014 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 0.82 | -0.02 (-4.65%) | 10,030,000 |
24 Feb 2014 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.86 | -0.01 (-2.27%) | 10,035,000 |
21 Feb 2014 | HKD | 0.435 | 0.44 | 0.425 | 0.44 | 0.88 | +0.005 (+1.15%) | 18,740,000 |