Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.87 | 0.0 (0.0%) | 12,120,000 |
19 Feb 2014 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.87 | 0.0 (0.0%) | 29,400,000 |
18 Feb 2014 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.87 | +0.015 (+3.57%) | 16,715,000 |
17 Feb 2014 | HKD | 0.43 | 0.44 | 0.42 | 0.42 | 0.84 | -0.01 (-2.33%) | 17,185,000 |
14 Feb 2014 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 0.86 | -0.005 (-1.15%) | 37,675,000 |
13 Feb 2014 | HKD | 0.405 | 0.435 | 0.395 | 0.435 | 0.87 | +0.035 (+8.75%) | 65,765,000 |
12 Feb 2014 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.8 | +0.01 (+2.56%) | 3,165,000 |
11 Feb 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.78 | -0.005 (-1.27%) | 3,980,000 |
10 Feb 2014 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.79 | 0.0 (0.0%) | 4,605,000 |
7 Feb 2014 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.79 | +0.005 (+1.28%) | 4,070,000 |
6 Feb 2014 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 7,210,000 |
5 Feb 2014 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.78 | -0.01 (-2.50%) | 4,810,000 |
4 Feb 2014 | HKD | 0.405 | 0.41 | 0.395 | 0.4 | 0.8 | -0.005 (-1.23%) | 16,835,000 |
3 Feb 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.81 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.81 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.81 | 0.0 (0.0%) | 3,365,000 |
29 Jan 2014 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 0.81 | -0.005 (-1.22%) | 8,850,000 |
28 Jan 2014 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.82 | +0.02 (+5.13%) | 14,460,000 |
27 Jan 2014 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.78 | -0.01 (-2.50%) | 12,700,000 |
24 Jan 2014 | HKD | 0.41 | 0.425 | 0.4 | 0.4 | 0.8 | -0.01 (-2.44%) | 22,435,000 |
23 Jan 2014 | HKD | 0.395 | 0.42 | 0.38 | 0.41 | 0.82 | +0.02 (+5.13%) | 40,660,000 |
22 Jan 2014 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 0.78 | -0.02 (-4.88%) | 8,695,000 |
21 Jan 2014 | HKD | 0.445 | 0.455 | 0.4 | 0.41 | 0.82 | -0.005 (-1.20%) | 62,235,000 |
20 Jan 2014 | HKD | 0.38 | 0.42 | 0.38 | 0.415 | 0.83 | +0.035 (+9.21%) | 47,480,000 |
17 Jan 2014 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.76 | +0.01 (+2.70%) | 14,890,000 |
16 Jan 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.74 | -0.01 (-2.63%) | 4,910,000 |
15 Jan 2014 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.76 | +0.005 (+1.33%) | 10,250,000 |
14 Jan 2014 | HKD | 0.37 | 0.385 | 0.365 | 0.375 | 0.75 | 0.0 (0.0%) | 11,345,000 |
13 Jan 2014 | HKD | 0.39 | 0.395 | 0.375 | 0.375 | 0.75 | -0.02 (-5.06%) | 18,370,000 |
10 Jan 2014 | HKD | 0.39 | 0.4 | 0.385 | 0.395 | 0.79 | +0.005 (+1.28%) | 14,805,000 |