Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 3.92 | 4.03 | 3.9 | 4.03 | 4.03 | +0.09 (+2.28%) | 1,424,000 |
5 Feb 2014 | HKD | 3.88 | 3.98 | 3.86 | 3.94 | 3.94 | +0.09 (+2.34%) | 878,000 |
4 Feb 2014 | HKD | 3.98 | 3.98 | 3.83 | 3.85 | 3.85 | -0.14 (-3.51%) | 532,000 |
3 Feb 2014 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.95 | 4 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 236,000 |
29 Jan 2014 | HKD | 4 | 4.02 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 1,927,000 |
28 Jan 2014 | HKD | 4 | 4 | 3.85 | 3.97 | 3.97 | -0.13 (-3.17%) | 1,933,000 |
27 Jan 2014 | HKD | 4.18 | 4.25 | 3.82 | 4.1 | 4.1 | -0.17 (-3.98%) | 4,205,903 |
24 Jan 2014 | HKD | 4.14 | 4.34 | 4.05 | 4.27 | 4.27 | +0.1 (+2.40%) | 1,860,000 |
23 Jan 2014 | HKD | 4.04 | 4.2 | 4.04 | 4.17 | 4.17 | +0.09 (+2.21%) | 2,379,806 |
22 Jan 2014 | HKD | 4.1 | 4.14 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 734,000 |
21 Jan 2014 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 1,977,000 |
20 Jan 2014 | HKD | 4.1 | 4.18 | 4.09 | 4.17 | 4.17 | +0.06 (+1.46%) | 2,150,000 |
17 Jan 2014 | HKD | 4.08 | 4.14 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 985,000 |
16 Jan 2014 | HKD | 4.05 | 4.14 | 4.05 | 4.09 | 4.09 | +0.07 (+1.74%) | 2,254,000 |
15 Jan 2014 | HKD | 4.04 | 4.07 | 3.71 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,069,000 |
14 Jan 2014 | HKD | 4.12 | 4.18 | 3.98 | 4.04 | 4.04 | -0.09 (-2.18%) | 2,991,000 |
13 Jan 2014 | HKD | 3.98 | 4.17 | 3.96 | 4.13 | 4.13 | +0.12 (+2.99%) | 5,794,000 |
10 Jan 2014 | HKD | 3.91 | 4.01 | 3.89 | 4.01 | 4.01 | +0.02 (+0.50%) | 680,000 |
9 Jan 2014 | HKD | 3.94 | 4.04 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 530,238 |
8 Jan 2014 | HKD | 3.87 | 4.09 | 3.82 | 3.99 | 3.99 | +0.12 (+3.10%) | 1,779,000 |
7 Jan 2014 | HKD | 3.9 | 3.93 | 3.76 | 3.87 | 3.87 | -0.11 (-2.76%) | 2,352,974 |
6 Jan 2014 | HKD | 4.05 | 4.07 | 3.94 | 3.98 | 3.98 | -0.11 (-2.69%) | 1,636,000 |
3 Jan 2014 | HKD | 4.12 | 4.12 | 4.02 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,300,000 |
2 Jan 2014 | HKD | 4.09 | 4.15 | 3.98 | 4.12 | 4.12 | +0.03 (+0.73%) | 4,659,000 |
1 Jan 2014 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3.72 | 4.2 | 3.72 | 4.09 | 4.09 | +0.37 (+9.95%) | 5,548,000 |
30 Dec 2013 | HKD | 3.65 | 3.78 | 3.62 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,123,000 |
27 Dec 2013 | HKD | 3.66 | 3.71 | 3.6 | 3.71 | 3.71 | +0.04 (+1.09%) | 1,799,000 |