Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.98 | 4 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,389,000 |
29 Apr 2014 | HKD | 4.05 | 4.05 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,301,000 |
28 Apr 2014 | HKD | 4.05 | 4.1 | 3.98 | 4.02 | 4.02 | -0.07 (-1.71%) | 415,000 |
25 Apr 2014 | HKD | 4.12 | 4.15 | 4.06 | 4.09 | 4.09 | -0.07 (-1.68%) | 1,412,000 |
24 Apr 2014 | HKD | 4.15 | 4.19 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 1,144,000 |
23 Apr 2014 | HKD | 4.15 | 4.25 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 1,351,000 |
22 Apr 2014 | HKD | 4.1 | 4.25 | 4.1 | 4.21 | 4.21 | +0.1 (+2.43%) | 5,282,200 |
21 Apr 2014 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 4 | 4.11 | 4 | 4.11 | 4.11 | +0.11 (+2.75%) | 8,772,000 |
16 Apr 2014 | HKD | 3.95 | 4 | 3.85 | 4 | 4 | 0.0 (0.0%) | 2,891,000 |
15 Apr 2014 | HKD | 4.1 | 4.1 | 3.95 | 4 | 4 | -0.08 (-1.96%) | 1,961,000 |
14 Apr 2014 | HKD | 3.84 | 4.15 | 3.84 | 4.08 | 4.08 | +0.24 (+6.25%) | 6,219,000 |
11 Apr 2014 | HKD | 3.87 | 3.87 | 3.77 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,161,000 |
10 Apr 2014 | HKD | 3.89 | 3.94 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 2,132,944 |
9 Apr 2014 | HKD | 3.8 | 3.85 | 3.78 | 3.83 | 3.83 | -0.01 (-0.26%) | 1,464,244 |
8 Apr 2014 | HKD | 3.71 | 3.89 | 3.71 | 3.84 | 3.84 | +0.07 (+1.86%) | 1,250,000 |
7 Apr 2014 | HKD | 3.78 | 3.92 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 3,215,000 |
4 Apr 2014 | HKD | 3.75 | 3.85 | 3.72 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,532,000 |
3 Apr 2014 | HKD | 3.75 | 3.85 | 3.75 | 3.81 | 3.81 | +0.09 (+2.42%) | 5,479,000 |
2 Apr 2014 | HKD | 3.52 | 3.82 | 3.52 | 3.72 | 3.72 | +0.17 (+4.79%) | 5,750,700 |
1 Apr 2014 | HKD | 3.2 | 3.59 | 3.2 | 3.55 | 3.55 | +0.39 (+12.34%) | 4,315,600 |
31 Mar 2014 | HKD | 3.14 | 3.24 | 3.13 | 3.16 | 3.16 | +0.05 (+1.61%) | 1,912,800 |
28 Mar 2014 | HKD | 3.21 | 3.25 | 3.11 | 3.11 | 3.11 | -0.05 (-1.58%) | 2,304,000 |
27 Mar 2014 | HKD | 3.34 | 3.35 | 3.13 | 3.16 | 3.16 | -0.18 (-5.39%) | 1,093,000 |
26 Mar 2014 | HKD | 3.47 | 3.47 | 3.29 | 3.34 | 3.34 | -0.13 (-3.75%) | 1,021,000 |
25 Mar 2014 | HKD | 3.5 | 3.5 | 3.41 | 3.47 | 3.47 | -0.01 (-0.29%) | 975,000 |
24 Mar 2014 | HKD | 3.5 | 3.5 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 467,922 |
21 Mar 2014 | HKD | 3.6 | 3.64 | 3.4 | 3.46 | 3.46 | -0.1 (-2.81%) | 3,921,000 |